15,430€
5,11%
Echtzeit-Aktienkurs CTP B.V. EO 1
Bid:
Ask:
Aktienkurse zur CTP B.V. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 14,74 | 15,50 | 14,72 | 15,43 | 5,04% | 525,00 |
| 31.03.2026 | 14,20 | 14,70 | 14,10 | 14,69 | 4,63% | - |
| 30.03.2026 | 14,04 | 14,20 | 13,92 | 14,04 | -0,28% | - |
| 27.03.2026 | 14,52 | 14,54 | 14,06 | 14,08 | -2,70% | - |
| 26.03.2026 | 14,42 | 14,79 | 14,31 | 14,47 | -0,34% | - |
| 25.03.2026 | 14,87 | 14,98 | 14,50 | 14,52 | -2,42% | - |
| 24.03.2026 | 14,94 | 15,06 | 14,58 | 14,88 | -1,20% | - |
| 23.03.2026 | 14,84 | 15,16 | 14,28 | 15,06 | 0,07% | - |
| 20.03.2026 | 15,58 | 15,71 | 14,95 | 15,05 | -3,59% | - |
| 19.03.2026 | 15,86 | 15,90 | 15,42 | 15,61 | -1,58% | - |
| 18.03.2026 | 16,18 | 16,35 | 15,84 | 15,86 | -1,12% | - |
| 17.03.2026 | 16,08 | 16,27 | 16,03 | 16,04 | -0,93% | - |
| 16.03.2026 | 15,78 | 16,33 | 15,72 | 16,19 | 3,52% | 49.012,00 |
| 13.03.2026 | 15,77 | 15,88 | 15,62 | 15,64 | -0,76% | 780,00 |
| 12.03.2026 | 16,16 | 16,28 | 15,64 | 15,76 | -3,49% | - |
| 11.03.2026 | 16,35 | 16,60 | 16,18 | 16,33 | 0,18% | - |
| 10.03.2026 | 16,55 | 16,76 | 16,29 | 16,30 | -1,75% | 750,00 |
| 09.03.2026 | 16,62 | 16,75 | 16,25 | 16,59 | -2,64% | - |
| 06.03.2026 | 17,39 | 17,41 | 17,02 | 17,04 | -1,67% | - |
| 05.03.2026 | 16,96 | 17,42 | 16,92 | 17,33 | 1,29% | - |
| 04.03.2026 | 16,56 | 17,19 | 16,50 | 17,11 | 2,33% | 80.900,00 |
| 03.03.2026 | 17,30 | 17,32 | 16,57 | 16,72 | -4,40% | - |
| 02.03.2026 | 17,60 | 17,82 | 17,46 | 17,49 | -2,24% | 53.176,00 |
| 27.02.2026 | 18,20 | 18,47 | 17,85 | 17,89 | -1,81% | - |
| 26.02.2026 | 19,58 | 19,62 | 17,74 | 18,22 | -7,18% | - |
| 25.02.2026 | 19,17 | 19,65 | 19,01 | 19,63 | 2,40% | - |
| 24.02.2026 | 18,70 | 19,26 | 18,68 | 19,17 | 2,08% | - |
| 23.02.2026 | 19,08 | 19,25 | 18,55 | 18,78 | -2,24% | - |
| 20.02.2026 | 19,18 | 19,40 | 19,09 | 19,21 | 0,37% | - |
| 19.02.2026 | 19,31 | 19,45 | 19,07 | 19,14 | -0,83% | - |
| 18.02.2026 | 19,29 | 19,57 | 19,15 | 19,30 | 0,10% | - |
| 17.02.2026 | 18,67 | 19,30 | 18,63 | 19,28 | 2,83% | - |
| 16.02.2026 | 18,69 | 18,88 | 18,63 | 18,75 | 0,43% | - |
| 13.02.2026 | 19,02 | 19,07 | 18,62 | 18,67 | -1,74% | - |
| 12.02.2026 | 19,09 | 19,23 | 18,56 | 19,00 | -0,31% | - |
| 11.02.2026 | 18,91 | 19,11 | 18,66 | 19,06 | 0,95% | - |
| 10.02.2026 | 18,61 | 18,95 | 18,55 | 18,88 | 1,23% | - |
| 09.02.2026 | 18,57 | 18,67 | 18,43 | 18,65 | 0,59% | - |
| 06.02.2026 | 18,41 | 18,57 | 18,15 | 18,54 | 0,87% | - |
| 05.02.2026 | 18,57 | 18,59 | 18,27 | 18,38 | -0,76% | - |
| 04.02.2026 | 18,38 | 18,62 | 18,16 | 18,52 | 1,09% | - |
| 03.02.2026 | 18,41 | 18,48 | 18,16 | 18,32 | -0,27% | - |
| 02.02.2026 | 18,09 | 18,39 | 18,07 | 18,37 | 0,49% | - |
| 30.01.2026 | 18,42 | 18,46 | 18,17 | 18,28 | -1,24% | - |
| 29.01.2026 | 18,57 | 18,61 | 18,32 | 18,51 | -0,05% | - |
| 28.01.2026 | 18,31 | 18,55 | 18,06 | 18,52 | 2,04% | - |
| 27.01.2026 | 18,19 | 18,26 | 17,94 | 18,15 | -0,11% | - |
| 26.01.2026 | 18,29 | 18,36 | 18,06 | 18,17 | -0,71% | - |
| 23.01.2026 | 18,36 | 18,36 | 18,17 | 18,30 | -0,33% | - |
| 22.01.2026 | 18,29 | 18,40 | 18,15 | 18,36 | 0,55% | - |
| 21.01.2026 | 18,35 | 18,41 | 17,93 | 18,26 | -0,22% | - |
| 20.01.2026 | 18,97 | 18,97 | 18,21 | 18,30 | -3,43% | - |
| 19.01.2026 | 19,09 | 19,21 | 18,88 | 18,95 | -1,46% | - |
| 16.01.2026 | 19,13 | 19,35 | 19,12 | 19,23 | 0,79% | 6.000,00 |
| 15.01.2026 | 18,91 | 19,16 | 18,83 | 19,08 | 1,38% | - |
| 14.01.2026 | 18,63 | 18,82 | 18,42 | 18,82 | 1,02% | - |
| 13.01.2026 | 18,86 | 18,88 | 18,50 | 18,63 | -1,27% | 17.590,00 |
| 12.01.2026 | 18,37 | 18,89 | 18,29 | 18,87 | 2,67% | - |
| 09.01.2026 | 18,47 | 18,48 | 18,25 | 18,38 | -0,54% | 40.000,00 |
| 08.01.2026 | 18,59 | 18,84 | 18,22 | 18,48 | 0,49% | - |
| 07.01.2026 | 18,02 | 18,43 | 18,02 | 18,39 | 2,05% | 6.650,00 |
| 06.01.2026 | 17,87 | 18,08 | 17,83 | 18,02 | 1,12% | - |
| 05.01.2026 | 17,73 | 17,86 | 17,55 | 17,82 | 1,14% | - |
| 02.01.2026 | 17,85 | 17,87 | 17,61 | 17,62 | 0,92% | - |
| 30.12.2025 | 17,75 | 17,77 | 17,46 | 17,46 | 1,99% | - |
| 29.12.2025 | 17,70 | 17,85 | 17,12 | 17,12 | -1,15% | - |
| 23.12.2025 | 17,62 | 17,82 | 17,32 | 17,32 | -1,03% | - |
| 22.12.2025 | 17,62 | 17,62 | 17,44 | 17,50 | -0,68% | - |
| 19.12.2025 | 17,62 | 17,64 | 17,61 | 17,62 | 0,00% | - |
| 18.12.2025 | 17,52 | 17,71 | 17,52 | 17,62 | 0,06% | - |
| 17.12.2025 | 17,80 | 17,85 | 17,59 | 17,61 | -1,01% | - |
| 16.12.2025 | 17,67 | 17,81 | 17,57 | 17,79 | 0,45% | - |
| 15.12.2025 | 17,45 | 17,77 | 17,44 | 17,71 | 1,32% | - |
| 12.12.2025 | 17,56 | 17,59 | 17,39 | 17,48 | -0,23% | - |
| 11.12.2025 | 17,65 | 17,69 | 17,48 | 17,52 | -1,07% | - |
| 10.12.2025 | 17,66 | 17,72 | 17,52 | 17,71 | 2,02% | - |
| 09.12.2025 | 17,67 | 17,80 | 17,36 | 17,36 | -1,70% | - |
| 08.12.2025 | 17,84 | 17,96 | 17,64 | 17,66 | 0,80% | - |
| 05.12.2025 | 17,80 | 17,98 | 17,52 | 17,52 | -1,85% | - |
| 04.12.2025 | 17,85 | 17,86 | 17,84 | 17,85 | 1,88% | - |
| 03.12.2025 | 18,19 | 18,20 | 17,52 | 17,52 | -2,01% | - |
| 02.12.2025 | 18,15 | 18,27 | 17,88 | 17,88 | 0,22% | - |
| 01.12.2025 | 18,30 | 18,31 | 17,84 | 17,84 | -2,83% | - |
| 28.11.2025 | 18,25 | 18,44 | 18,23 | 18,36 | 0,71% | - |
| 27.11.2025 | 18,08 | 18,28 | 18,04 | 18,23 | 0,77% | - |
| 26.11.2025 | 18,07 | 18,11 | 17,89 | 18,09 | 0,84% | - |
| 25.11.2025 | 17,88 | 18,05 | 17,74 | 17,94 | 2,28% | - |
| 24.11.2025 | 17,84 | 17,94 | 17,54 | 17,54 | -1,46% | - |
| 21.11.2025 | 17,73 | 17,82 | 17,65 | 17,80 | -0,06% | - |
| 20.11.2025 | 17,91 | 17,96 | 17,81 | 17,81 | 0,45% | - |
| 19.11.2025 | 17,83 | 17,85 | 17,71 | 17,73 | -0,34% | - |
| 18.11.2025 | 17,96 | 17,96 | 17,76 | 17,79 | -1,50% | - |
| 17.11.2025 | 17,93 | 18,10 | 17,91 | 18,06 | 2,73% | - |
| 14.11.2025 | 17,98 | 17,98 | 17,58 | 17,58 | -2,77% | - |
| 13.11.2025 | 18,15 | 18,27 | 18,02 | 18,08 | 1,35% | - |
| 12.11.2025 | 18,10 | 18,22 | 17,84 | 17,84 | 0,45% | - |
| 11.11.2025 | 17,52 | 18,08 | 17,52 | 17,76 | 1,37% | - |
| 10.11.2025 | 18,02 | 18,22 | 17,52 | 17,52 | -0,45% | - |
| 07.11.2025 | 18,07 | 18,15 | 17,60 | 17,60 | -2,98% | - |
| 06.11.2025 | 18,09 | 18,44 | 17,24 | 18,14 | 1,80% | - |