18,160€
-1,63%
Echtzeit-Aktienkurs CTP B.V.
Bid:
Ask:
Aktienkurse zur CTP B.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.08.2025 | 18,51 | 18,51 | 18,23 | 18,30 | -0,87% | - |
14.08.2025 | 18,61 | 18,73 | 18,38 | 18,46 | -1,02% | - |
13.08.2025 | 18,94 | 19,00 | 18,60 | 18,65 | -1,32% | - |
12.08.2025 | 19,03 | 19,13 | 18,87 | 18,90 | -0,42% | - |
11.08.2025 | 18,88 | 19,03 | 18,79 | 18,98 | 0,58% | - |
08.08.2025 | 18,48 | 19,18 | 18,33 | 18,87 | -1,36% | - |
07.08.2025 | 18,56 | 19,43 | 18,27 | 19,13 | 1,32% | - |
06.08.2025 | 18,59 | 18,88 | 18,59 | 18,88 | 2,05% | - |
05.08.2025 | 18,46 | 18,63 | 18,39 | 18,50 | -0,38% | - |
04.08.2025 | 18,24 | 18,60 | 18,24 | 18,57 | 1,64% | - |
01.08.2025 | 18,55 | 18,56 | 18,26 | 18,27 | -1,67% | - |
31.07.2025 | 18,70 | 18,72 | 18,55 | 18,58 | 0,11% | 220,00 |
30.07.2025 | 18,50 | 18,58 | 18,44 | 18,56 | 0,43% | - |
29.07.2025 | 18,48 | 18,56 | 18,45 | 18,48 | -0,22% | - |
28.07.2025 | 18,42 | 18,70 | 18,42 | 18,52 | 0,54% | - |
25.07.2025 | 18,38 | 18,43 | 18,23 | 18,42 | 0,22% | - |
24.07.2025 | 18,34 | 18,48 | 18,21 | 18,38 | 0,22% | - |
23.07.2025 | 18,31 | 18,64 | 18,27 | 18,34 | 0,16% | - |
22.07.2025 | 18,15 | 18,37 | 18,15 | 18,31 | 0,11% | - |
21.07.2025 | 18,09 | 18,35 | 18,09 | 18,29 | 1,11% | - |
18.07.2025 | 18,10 | 18,16 | 18,03 | 18,09 | 0,17% | - |
17.07.2025 | 17,98 | 18,10 | 17,90 | 18,06 | 1,23% | - |
16.07.2025 | 17,48 | 17,95 | 17,48 | 17,84 | 0,34% | - |
15.07.2025 | 17,54 | 17,95 | 17,49 | 17,78 | 2,13% | - |
14.07.2025 | 17,50 | 17,50 | 17,35 | 17,41 | -0,51% | - |
11.07.2025 | 17,51 | 17,51 | 17,33 | 17,50 | -0,17% | - |
10.07.2025 | 17,60 | 17,60 | 17,46 | 17,53 | -0,23% | - |
09.07.2025 | 17,58 | 17,63 | 17,47 | 17,57 | 0,23% | - |
08.07.2025 | 17,83 | 17,88 | 17,53 | 17,53 | -1,46% | - |
07.07.2025 | 17,84 | 17,92 | 17,66 | 17,79 | -0,50% | - |
04.07.2025 | 17,82 | 17,91 | 17,68 | 17,88 | -0,11% | - |
03.07.2025 | 17,20 | 17,97 | 17,20 | 17,90 | 2,29% | - |
02.07.2025 | 17,90 | 17,91 | 17,46 | 17,50 | -1,96% | - |
01.07.2025 | 18,08 | 18,08 | 17,84 | 17,85 | -0,39% | - |
30.06.2025 | 18,31 | 18,31 | 17,58 | 17,92 | 1,93% | - |
27.06.2025 | 17,35 | 17,65 | 17,35 | 17,58 | 1,33% | - |
26.06.2025 | 16,97 | 17,52 | 16,97 | 17,35 | 2,24% | - |
25.06.2025 | 17,17 | 17,47 | 16,94 | 16,97 | -1,16% | - |
24.06.2025 | 17,11 | 17,32 | 17,09 | 17,17 | 0,35% | - |
23.06.2025 | 17,20 | 17,20 | 16,95 | 17,11 | -0,52% | - |
20.06.2025 | 16,54 | 17,20 | 16,54 | 17,20 | 2,26% | - |
19.06.2025 | 16,62 | 17,02 | 16,62 | 16,82 | -0,41% | - |
18.06.2025 | 16,30 | 16,92 | 16,30 | 16,89 | 1,87% | - |
17.06.2025 | 16,12 | 16,63 | 16,12 | 16,58 | 0,97% | - |
16.06.2025 | 16,42 | 16,51 | 16,28 | 16,42 | 0,00% | - |
13.06.2025 | 16,82 | 16,85 | 16,41 | 16,42 | -2,38% | - |
12.06.2025 | 16,58 | 16,86 | 16,58 | 16,82 | -0,24% | - |
11.06.2025 | 16,98 | 17,04 | 16,86 | 16,86 | -0,71% | - |
10.06.2025 | 16,66 | 17,02 | 16,66 | 16,98 | 0,24% | - |
09.06.2025 | 16,60 | 16,94 | 16,60 | 16,94 | 2,05% | - |
06.06.2025 | 16,53 | 16,78 | 16,53 | 16,60 | 0,42% | - |
05.06.2025 | 16,76 | 16,80 | 16,50 | 16,53 | -1,37% | - |
04.06.2025 | 16,88 | 17,03 | 16,70 | 16,76 | -0,71% | - |
03.06.2025 | 16,50 | 16,90 | 16,50 | 16,88 | 0,60% | - |
02.06.2025 | 16,79 | 16,99 | 16,67 | 16,78 | -0,06% | - |
30.05.2025 | 17,02 | 17,13 | 16,79 | 16,79 | -1,35% | - |
29.05.2025 | 16,52 | 17,03 | 16,52 | 17,02 | 1,19% | - |
28.05.2025 | 16,74 | 16,96 | 16,67 | 16,82 | 0,48% | - |
27.05.2025 | 16,30 | 16,74 | 16,30 | 16,74 | 0,97% | - |
26.05.2025 | 16,11 | 16,59 | 16,11 | 16,58 | 2,92% | - |
23.05.2025 | 16,10 | 16,32 | 15,86 | 16,11 | 0,06% | - |
22.05.2025 | 16,62 | 16,62 | 16,10 | 16,10 | -3,13% | - |
21.05.2025 | 16,38 | 16,66 | 16,38 | 16,62 | -0,24% | - |
20.05.2025 | 16,68 | 16,81 | 16,58 | 16,66 | -0,12% | - |
19.05.2025 | 16,08 | 16,70 | 16,08 | 16,68 | 1,96% | - |
16.05.2025 | 16,26 | 16,61 | 16,26 | 16,36 | 0,62% | - |
15.05.2025 | 15,80 | 16,35 | 15,77 | 16,26 | 2,91% | - |
14.05.2025 | 15,72 | 16,14 | 15,72 | 15,80 | -1,13% | - |
13.05.2025 | 16,11 | 16,11 | 15,94 | 15,98 | -0,81% | - |
12.05.2025 | 16,25 | 16,48 | 15,87 | 16,11 | -1,04% | - |
09.05.2025 | 16,09 | 16,33 | 15,99 | 16,28 | 1,50% | - |
08.05.2025 | 16,38 | 16,38 | 15,87 | 16,04 | -2,08% | - |
07.05.2025 | 16,26 | 16,54 | 16,18 | 16,38 | -0,91% | - |
06.05.2025 | 16,88 | 16,92 | 16,44 | 16,53 | -2,07% | - |
05.05.2025 | 16,75 | 16,95 | 16,63 | 16,88 | 0,42% | - |
02.05.2025 | 16,61 | 16,82 | 16,39 | 16,81 | 1,69% | - |
30.04.2025 | 16,63 | 16,67 | 16,44 | 16,53 | 1,35% | - |
29.04.2025 | 16,15 | 16,43 | 16,14 | 16,31 | 0,93% | - |
28.04.2025 | 16,33 | 16,42 | 16,05 | 16,16 | -1,34% | - |
25.04.2025 | 16,26 | 16,45 | 16,25 | 16,38 | 0,80% | - |
24.04.2025 | 16,44 | 16,44 | 16,15 | 16,25 | -1,81% | - |
23.04.2025 | 16,51 | 16,67 | 16,38 | 16,55 | 0,85% | - |
22.04.2025 | 16,28 | 16,71 | 16,12 | 16,41 | 0,12% | - |
17.04.2025 | 16,06 | 16,47 | 15,83 | 16,39 | 2,89% | - |
16.04.2025 | 15,73 | 16,09 | 15,73 | 15,93 | 0,13% | - |
15.04.2025 | 15,42 | 15,95 | 15,41 | 15,91 | 3,11% | - |
14.04.2025 | 15,39 | 15,54 | 15,21 | 15,43 | 0,46% | - |
11.04.2025 | 15,06 | 15,40 | 14,65 | 15,36 | 2,26% | - |
10.04.2025 | 16,07 | 16,22 | 14,70 | 15,02 | -2,78% | - |
09.04.2025 | 14,76 | 15,45 | 14,13 | 15,45 | 1,51% | - |
08.04.2025 | 14,82 | 15,33 | 14,82 | 15,22 | 0,59% | - |
07.04.2025 | 15,83 | 15,83 | 14,94 | 15,13 | -7,46% | - |
04.04.2025 | 17,02 | 17,25 | 16,33 | 16,35 | -3,94% | - |
03.04.2025 | 16,48 | 17,15 | 16,31 | 17,02 | 3,28% | - |
02.04.2025 | 16,38 | 16,66 | 16,38 | 16,48 | -1,08% | - |
01.04.2025 | 16,56 | 16,73 | 16,52 | 16,66 | 0,60% | - |
31.03.2025 | 16,37 | 16,58 | 16,31 | 16,56 | 0,91% | - |
28.03.2025 | 16,31 | 16,52 | 16,26 | 16,41 | 0,43% | - |
27.03.2025 | 16,29 | 16,48 | 16,26 | 16,34 | 0,25% | - |
26.03.2025 | 16,39 | 16,41 | 16,22 | 16,30 | -0,49% | - |