13,590€
0,22%
Echtzeit-Aktienkurs CTP B.V. EO 1
Bid:
Ask:
Aktienkurse zur CTP B.V. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 13,61 | 13,81 | 13,56 | 13,59 | 0,22% | - |
| 08.09.2026 | 13,73 | 13,77 | 13,56 | 13,56 | -1,38% | - |
| 07.09.2026 | 13,88 | 13,99 | 13,63 | 13,75 | -3,37% | - |
| 04.09.2026 | 14,29 | 14,36 | 14,21 | 14,23 | -0,42% | - |
| 03.09.2026 | 14,14 | 14,30 | 14,03 | 14,29 | 1,64% | - |
| 02.09.2026 | 14,01 | 14,08 | 13,92 | 14,06 | 0,36% | - |
| 01.09.2026 | 14,29 | 14,29 | 13,92 | 14,01 | -1,55% | - |
| 31.08.2026 | 14,55 | 14,56 | 14,21 | 14,23 | -1,93% | - |
| 28.08.2026 | 14,51 | 14,62 | 14,49 | 14,51 | 0,00% | - |
| 27.08.2026 | 14,54 | 14,56 | 14,41 | 14,51 | 0,28% | - |
| 26.08.2026 | 14,36 | 14,51 | 14,34 | 14,47 | 0,84% | - |
| 25.08.2026 | 14,42 | 14,49 | 14,32 | 14,35 | -0,14% | - |
| 24.08.2026 | 14,30 | 14,47 | 14,26 | 14,37 | 0,49% | - |
| 21.08.2026 | 14,39 | 14,47 | 14,28 | 14,30 | -0,28% | 127.397,00 |
| 20.08.2026 | 14,35 | 14,43 | 14,23 | 14,34 | -0,07% | - |
| 19.08.2026 | 14,24 | 14,39 | 14,15 | 14,35 | 0,77% | - |
| 18.08.2026 | 14,14 | 14,32 | 14,13 | 14,24 | 0,35% | - |
| 17.08.2026 | 14,56 | 14,59 | 14,17 | 14,19 | -2,41% | 1.230,00 |
| 14.08.2026 | 14,66 | 14,73 | 14,42 | 14,54 | -0,68% | - |
| 13.08.2026 | 14,42 | 14,69 | 14,31 | 14,64 | 1,60% | - |
| 12.08.2026 | 14,44 | 14,44 | 14,24 | 14,41 | 0,07% | - |
| 11.08.2026 | 14,34 | 14,53 | 14,28 | 14,40 | 0,42% | - |
| 10.08.2026 | 14,69 | 14,69 | 14,30 | 14,34 | -2,52% | - |
| 07.08.2026 | 15,16 | 15,18 | 14,65 | 14,71 | -2,90% | 320,00 |
| 06.08.2026 | 15,48 | 15,50 | 14,99 | 15,15 | -2,07% | - |
| 05.08.2026 | 15,72 | 15,72 | 15,33 | 15,47 | -1,21% | - |
| 04.08.2026 | 15,61 | 15,74 | 15,53 | 15,66 | 0,58% | - |
| 03.08.2026 | 15,72 | 15,79 | 15,53 | 15,57 | -0,19% | - |
| 31.07.2026 | 16,16 | 16,26 | 15,52 | 15,60 | -3,05% | - |
| 30.07.2026 | 16,63 | 16,63 | 15,96 | 16,09 | -3,01% | 180,00 |
| 29.07.2026 | 16,58 | 16,77 | 16,46 | 16,59 | -0,06% | - |
| 28.07.2026 | 16,50 | 16,70 | 16,48 | 16,60 | 0,42% | 3.000,00 |
| 27.07.2026 | 16,47 | 16,65 | 16,37 | 16,53 | 1,47% | - |
| 24.07.2026 | 16,08 | 16,38 | 16,04 | 16,29 | 1,24% | - |
| 23.07.2026 | 16,15 | 16,38 | 16,04 | 16,09 | -0,56% | - |
| 22.07.2026 | 15,92 | 16,28 | 15,82 | 16,18 | 1,76% | - |
| 21.07.2026 | 16,06 | 16,14 | 15,83 | 15,90 | 0,38% | - |
| 20.07.2026 | 16,14 | 16,26 | 15,84 | 15,84 | -1,98% | - |
| 17.07.2026 | 16,08 | 16,40 | 16,08 | 16,16 | -0,31% | - |
| 16.07.2026 | 16,43 | 16,46 | 16,15 | 16,21 | -1,16% | - |
| 15.07.2026 | 16,26 | 16,43 | 16,09 | 16,40 | 1,49% | - |
| 14.07.2026 | 16,22 | 16,26 | 15,90 | 16,16 | -0,31% | - |
| 13.07.2026 | 16,31 | 16,52 | 16,19 | 16,21 | -1,58% | - |
| 10.07.2026 | 16,51 | 16,64 | 16,39 | 16,47 | -0,36% | - |
| 09.07.2026 | 16,59 | 16,59 | 16,32 | 16,53 | 0,00% | - |
| 08.07.2026 | 16,97 | 16,97 | 16,22 | 16,53 | -2,76% | - |
| 07.07.2026 | 16,81 | 17,11 | 16,79 | 17,00 | 0,77% | - |
| 06.07.2026 | 16,86 | 17,18 | 16,77 | 16,87 | 0,00% | - |
| 03.07.2026 | 16,77 | 17,11 | 16,65 | 16,87 | 1,08% | - |
| 02.07.2026 | 16,15 | 16,73 | 16,08 | 16,69 | 3,28% | - |
| 01.07.2026 | 16,15 | 16,25 | 15,94 | 16,16 | 1,19% | - |
| 30.06.2026 | 16,00 | 16,05 | 15,88 | 15,97 | 0,00% | - |
| 29.06.2026 | 16,04 | 16,17 | 15,87 | 15,97 | 0,31% | - |
| 26.06.2026 | 16,20 | 16,26 | 15,82 | 15,92 | -0,06% | - |
| 25.06.2026 | 16,06 | 16,08 | 15,83 | 15,93 | -0,06% | - |
| 24.06.2026 | 15,54 | 16,01 | 15,52 | 15,94 | 2,77% | - |
| 23.06.2026 | 15,42 | 15,69 | 15,37 | 15,51 | -0,06% | - |
| 22.06.2026 | 15,45 | 15,60 | 15,32 | 15,52 | 0,52% | 294,00 |
| 19.06.2026 | 15,48 | 15,50 | 15,37 | 15,44 | -0,52% | 120,00 |
| 18.06.2026 | 15,55 | 15,63 | 15,28 | 15,52 | 0,26% | - |
| 17.06.2026 | 15,60 | 15,68 | 15,48 | 15,48 | -0,51% | 222,00 |
| 16.06.2026 | 15,87 | 15,89 | 15,56 | 15,56 | -1,83% | - |
| 15.06.2026 | 16,02 | 16,25 | 15,81 | 15,85 | 0,19% | - |
| 12.06.2026 | 15,58 | 15,98 | 15,56 | 15,82 | 1,22% | - |
| 11.06.2026 | 15,64 | 15,68 | 15,26 | 15,63 | 0,32% | - |
| 10.06.2026 | 15,54 | 15,70 | 15,37 | 15,58 | 0,06% | - |
| 09.06.2026 | 15,41 | 15,62 | 15,34 | 15,57 | 1,10% | - |
| 08.06.2026 | 15,44 | 15,61 | 15,30 | 15,40 | -0,90% | - |
| 05.06.2026 | 15,50 | 15,74 | 15,45 | 15,54 | 0,00% | - |
| 04.06.2026 | 15,51 | 15,66 | 15,40 | 15,54 | 0,26% | - |
| 03.06.2026 | 15,96 | 16,02 | 15,47 | 15,50 | -2,70% | - |
| 02.06.2026 | 16,22 | 16,34 | 15,86 | 15,93 | -1,79% | 12.000,00 |
| 01.06.2026 | 16,24 | 16,47 | 16,02 | 16,22 | 0,12% | - |
| 29.05.2026 | 16,34 | 16,37 | 16,18 | 16,20 | -0,43% | - |
| 28.05.2026 | 16,33 | 16,39 | 16,17 | 16,27 | -0,91% | - |
| 27.05.2026 | 16,38 | 16,62 | 16,32 | 16,42 | 0,31% | - |
| 26.05.2026 | 16,26 | 16,40 | 16,19 | 16,37 | 0,24% | - |
| 25.05.2026 | 16,08 | 16,36 | 15,96 | 16,33 | 3,03% | - |
| 22.05.2026 | 15,89 | 16,04 | 15,76 | 15,85 | -3,06% | - |
| 21.05.2026 | 16,63 | 16,77 | 16,17 | 16,35 | -2,04% | - |
| 20.05.2026 | 16,03 | 16,69 | 16,01 | 16,69 | 3,86% | - |
| 19.05.2026 | 15,92 | 16,22 | 15,90 | 16,07 | 0,56% | - |
| 18.05.2026 | 15,67 | 16,03 | 15,61 | 15,98 | 1,14% | - |
| 15.05.2026 | 15,90 | 16,06 | 15,78 | 15,80 | -1,74% | - |
| 14.05.2026 | 16,13 | 16,19 | 15,96 | 16,08 | -0,19% | - |
| 13.05.2026 | 16,09 | 16,12 | 15,82 | 16,11 | 0,25% | - |
| 12.05.2026 | 16,06 | 16,19 | 15,93 | 16,07 | -0,31% | - |
| 11.05.2026 | 16,08 | 16,15 | 15,95 | 16,12 | -0,19% | - |
| 08.05.2026 | 16,10 | 16,19 | 16,02 | 16,15 | 0,56% | - |
| 07.05.2026 | 16,34 | 16,49 | 16,04 | 16,06 | -1,47% | - |
| 06.05.2026 | 16,22 | 16,56 | 16,19 | 16,30 | 1,24% | - |
| 05.05.2026 | 16,11 | 16,17 | 15,98 | 16,10 | 0,00% | - |
| 04.05.2026 | 16,34 | 16,38 | 15,96 | 16,10 | 0,00% | - |
| 30.04.2026 | 15,76 | 16,18 | 15,58 | 16,10 | 4,48% | - |
| 29.04.2026 | 15,71 | 15,74 | 15,38 | 15,41 | -1,66% | - |
| 28.04.2026 | 15,82 | 15,82 | 15,55 | 15,67 | -1,01% | - |
| 27.04.2026 | 15,84 | 15,86 | 15,69 | 15,83 | -0,31% | - |
| 24.04.2026 | 15,80 | 15,98 | 15,54 | 15,88 | 0,63% | - |
| 23.04.2026 | 15,87 | 16,03 | 15,59 | 15,78 | -0,82% | - |
| 22.04.2026 | 16,22 | 16,26 | 15,89 | 15,91 | -0,81% | - |