12,790€
0,24%
Echtzeit-Aktienkurs CTP B.V.
Bid:
Ask:
Aktienkurse zur CTP B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 12,40 | 12,80 | 12,37 | 12,78 | 3,06% | - |
| 19.10.2026 | 12,67 | 12,80 | 12,40 | 12,40 | -1,74% | - |
| 16.10.2026 | 12,68 | 12,77 | 12,61 | 12,62 | -0,16% | 7.419,00 |
| 15.10.2026 | 12,65 | 12,85 | 12,57 | 12,64 | -0,47% | - |
| 14.10.2026 | 12,47 | 13,13 | 12,45 | 12,70 | 1,76% | - |
| 13.10.2026 | 12,31 | 12,56 | 12,24 | 12,48 | 1,30% | - |
| 12.10.2026 | 12,48 | 12,48 | 12,30 | 12,32 | -1,04% | 47.880,00 |
| 09.10.2026 | 12,31 | 12,52 | 12,27 | 12,45 | 1,63% | 7.230,00 |
| 08.10.2026 | 12,55 | 12,58 | 12,19 | 12,25 | -2,55% | - |
| 07.10.2026 | 12,80 | 12,87 | 12,53 | 12,57 | -2,03% | - |
| 06.10.2026 | 12,71 | 12,93 | 12,69 | 12,83 | 1,02% | - |
| 05.10.2026 | 12,63 | 12,72 | 12,49 | 12,70 | 0,40% | - |
| 02.10.2026 | 12,55 | 12,72 | 12,51 | 12,65 | 0,88% | - |
| 01.10.2026 | 12,87 | 12,89 | 12,48 | 12,54 | -2,41% | - |
| 30.09.2026 | 13,12 | 13,23 | 12,82 | 12,85 | -1,83% | - |
| 29.09.2026 | 12,92 | 13,28 | 12,92 | 13,09 | 0,93% | - |
| 28.09.2026 | 13,08 | 13,16 | 12,92 | 12,97 | -1,37% | - |
| 25.09.2026 | 13,19 | 13,39 | 12,88 | 13,15 | -0,08% | 2.560,00 |
| 24.09.2026 | 13,41 | 13,53 | 13,08 | 13,16 | -2,45% | 5.040,00 |
| 23.09.2026 | 13,57 | 13,65 | 13,35 | 13,49 | -0,66% | - |
| 22.09.2026 | 13,51 | 13,85 | 13,28 | 13,58 | 0,30% | - |
| 21.09.2026 | 13,45 | 13,60 | 13,24 | 13,54 | 1,35% | - |
| 18.09.2026 | 13,48 | 13,50 | 13,26 | 13,36 | -0,82% | - |
| 17.09.2026 | 13,21 | 13,54 | 13,19 | 13,47 | 2,43% | - |
| 16.09.2026 | 13,17 | 13,36 | 13,07 | 13,15 | 0,08% | 90.430,00 |
| 15.09.2026 | 13,15 | 13,24 | 13,06 | 13,14 | -0,08% | - |
| 14.09.2026 | 13,15 | 13,30 | 13,13 | 13,15 | -0,75% | - |
| 11.09.2026 | 13,26 | 13,38 | 13,16 | 13,25 | 0,45% | - |
| 10.09.2026 | 13,67 | 13,67 | 13,12 | 13,19 | -2,94% | - |
| 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% | - |