17,490€
-0,51%
Echtzeit-Aktienkurs CTP B.V.
Bid:
Ask:
Aktienkurse zur CTP B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 17,38 | 17,46 | 17,38 | 17,46 | -0,68% | - |
| 11.12.2025 | 17,58 | 17,58 | 17,58 | 17,58 | -0,23% | - |
| 10.12.2025 | 17,62 | 17,62 | 17,62 | 17,62 | -0,34% | - |
| 09.12.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -0,67% | - |
| 08.12.2025 | 17,86 | 17,86 | 17,80 | 17,80 | 0,23% | 914,00 |
| 05.12.2025 | 17,76 | 17,76 | 17,76 | 17,76 | -0,22% | - |
| 04.12.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 03.12.2025 | 18,10 | 18,10 | 17,80 | 17,80 | -1,44% | 60,00 |
| 02.12.2025 | 18,06 | 18,06 | 18,06 | 18,06 | -1,10% | - |
| 01.12.2025 | 18,24 | 18,26 | 18,24 | 18,26 | -0,65% | - |
| 28.11.2025 | 18,36 | 18,38 | 18,36 | 18,38 | 1,55% | 3,00 |
| 27.11.2025 | 17,78 | 18,10 | 17,78 | 18,10 | 1,12% | 1.000,00 |
| 26.11.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,11% | - |
| 25.11.2025 | 17,88 | 17,88 | 17,88 | 17,88 | 0,34% | - |
| 24.11.2025 | 17,82 | 17,82 | 17,82 | 17,82 | 0,45% | - |
| 21.11.2025 | 17,74 | 17,74 | 17,74 | 17,74 | -1,88% | - |
| 20.11.2025 | 18,08 | 18,08 | 18,08 | 18,08 | 1,35% | - |
| 19.11.2025 | 17,84 | 17,84 | 17,84 | 17,84 | 0,22% | - |
| 18.11.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,77% | - |
| 17.11.2025 | 17,86 | 18,12 | 17,86 | 18,12 | 1,23% | 1.004,00 |
| 14.11.2025 | 17,92 | 17,92 | 17,90 | 17,90 | -1,54% | - |
| 13.11.2025 | 18,18 | 18,18 | 18,18 | 18,18 | 0,33% | - |
| 12.11.2025 | 18,12 | 18,12 | 18,12 | 18,12 | 0,89% | - |
| 11.11.2025 | 17,96 | 17,96 | 17,96 | 17,96 | -1,54% | - |
| 10.11.2025 | 18,24 | 18,24 | 18,24 | 18,24 | 2,01% | - |
| 07.11.2025 | 18,02 | 18,02 | 17,88 | 17,88 | 1,59% | 1,00 |
| 06.11.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 05.11.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 04.11.2025 | 17,70 | 18,00 | 17,70 | 18,00 | -0,55% | 100,00 |
| 03.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,33% | - |
| 31.10.2025 | 18,16 | 18,16 | 18,16 | 18,16 | -0,77% | - |
| 30.10.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,97% | - |
| 29.10.2025 | 18,48 | 18,48 | 18,48 | 18,48 | -0,22% | - |
| 28.10.2025 | 18,52 | 18,52 | 18,52 | 18,52 | -1,91% | - |
| 27.10.2025 | 18,88 | 18,88 | 18,88 | 18,88 | 0,21% | - |
| 24.10.2025 | 18,84 | 18,84 | 18,84 | 18,84 | 1,29% | - |
| 23.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | 7,00 |
| 22.10.2025 | 18,62 | 18,74 | 18,62 | 18,70 | -0,64% | 965,00 |
| 21.10.2025 | 18,78 | 18,82 | 18,74 | 18,82 | 0,64% | 71,00 |
| 20.10.2025 | 18,74 | 18,74 | 18,66 | 18,70 | -1,37% | 470,00 |
| 17.10.2025 | 18,96 | 18,96 | 18,96 | 18,96 | -0,73% | - |
| 16.10.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 15.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,25% | - |
| 14.10.2025 | 19,16 | 19,16 | 19,16 | 19,16 | 0,42% | 32,00 |
| 13.10.2025 | 19,08 | 19,08 | 19,08 | 19,08 | -1,65% | - |
| 10.10.2025 | 19,04 | 19,40 | 19,04 | 19,40 | 1,46% | 1.000,00 |
| 09.10.2025 | 19,12 | 19,12 | 19,12 | 19,12 | 0,95% | - |
| 08.10.2025 | 18,94 | 18,94 | 18,94 | 18,94 | -0,84% | - |
| 07.10.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 06.10.2025 | 19,06 | 19,06 | 19,00 | 19,00 | -0,63% | 250,00 |
| 03.10.2025 | 19,12 | 19,12 | 19,12 | 19,12 | 0,95% | - |
| 02.10.2025 | 18,94 | 18,94 | 18,94 | 18,94 | 0,00% | - |
| 01.10.2025 | 18,94 | 18,94 | 18,94 | 18,94 | -0,32% | - |
| 30.09.2025 | 18,84 | 19,00 | 18,84 | 19,00 | 3,26% | 100,00 |
| 29.09.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,45% | - |
| 26.09.2025 | 17,96 | 17,96 | 17,96 | 17,96 | -0,77% | - |
| 25.09.2025 | 18,02 | 18,10 | 18,02 | 18,10 | 0,56% | - |
| 24.09.2025 | 17,44 | 18,00 | 17,44 | 18,00 | 2,39% | - |
| 23.09.2025 | 17,60 | 17,60 | 17,58 | 17,58 | 0,92% | - |
| 22.09.2025 | 17,52 | 17,52 | 17,42 | 17,42 | -0,23% | - |
| 19.09.2025 | 17,66 | 17,66 | 17,46 | 17,46 | -0,91% | - |
| 18.09.2025 | 17,76 | 17,76 | 17,62 | 17,62 | 0,46% | - |
| 17.09.2025 | 17,54 | 17,54 | 17,54 | 17,54 | -0,23% | - |
| 16.09.2025 | 17,80 | 17,80 | 17,58 | 17,58 | -1,01% | - |
| 15.09.2025 | 17,50 | 17,76 | 17,50 | 17,76 | -1,88% | - |
| 12.09.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 11.09.2025 | 17,88 | 17,93 | 17,83 | 17,90 | 0,11% | - |
| 10.09.2025 | 18,08 | 18,08 | 17,88 | 17,88 | -1,97% | - |
| 09.09.2025 | 18,18 | 18,24 | 18,16 | 18,24 | 0,22% | - |
| 08.09.2025 | 18,32 | 18,38 | 18,10 | 18,20 | 2,94% | 32,00 |
| 05.09.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -1,34% | - |
| 04.09.2025 | 17,92 | 17,92 | 17,92 | 17,92 | -0,11% | - |
| 03.09.2025 | 17,94 | 17,94 | 17,94 | 17,94 | -0,33% | - |
| 02.09.2025 | 18,30 | 18,30 | 18,00 | 18,00 | -2,17% | 100,00 |
| 01.09.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,29% | - |
| 29.08.2025 | 18,66 | 18,66 | 18,64 | 18,64 | -1,38% | - |
| 28.08.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 27.08.2025 | 18,96 | 19,06 | 18,90 | 18,90 | 0,00% | 14,00 |
| 26.08.2025 | 18,72 | 18,90 | 18,72 | 18,90 | 0,21% | - |
| 25.08.2025 | 18,86 | 18,86 | 18,86 | 18,86 | -0,21% | - |
| 22.08.2025 | 18,56 | 18,90 | 18,56 | 18,90 | 1,83% | - |
| 21.08.2025 | 18,60 | 18,60 | 18,56 | 18,56 | 0,43% | - |
| 20.08.2025 | 18,34 | 18,48 | 18,34 | 18,48 | -0,54% | - |
| 19.08.2025 | 18,56 | 18,58 | 18,56 | 18,58 | 1,09% | - |
| 18.08.2025 | 18,30 | 18,38 | 18,30 | 18,38 | 0,44% | - |
| 15.08.2025 | 18,50 | 18,50 | 18,30 | 18,30 | -1,72% | - |
| 14.08.2025 | 18,60 | 18,62 | 18,60 | 18,62 | -1,79% | - |
| 13.08.2025 | 18,96 | 18,96 | 18,96 | 18,96 | 0,42% | - |
| 12.08.2025 | 18,98 | 18,98 | 18,88 | 18,88 | -0,53% | - |
| 11.08.2025 | 18,84 | 18,98 | 18,84 | 18,98 | 0,96% | - |
| 08.08.2025 | 18,82 | 18,82 | 18,80 | 18,80 | -1,98% | - |
| 07.08.2025 | 19,08 | 19,20 | 19,08 | 19,18 | 2,24% | 1.040,00 |
| 06.08.2025 | 18,54 | 18,76 | 18,54 | 18,76 | 1,85% | - |
| 05.08.2025 | 18,52 | 18,52 | 18,42 | 18,42 | 0,11% | - |
| 04.08.2025 | 18,38 | 18,40 | 18,38 | 18,40 | 0,77% | - |
| 01.08.2025 | 18,50 | 18,50 | 18,26 | 18,26 | -1,62% | - |
| 31.07.2025 | 18,30 | 18,64 | 18,30 | 18,56 | 0,11% | - |
| 30.07.2025 | 18,52 | 18,54 | 18,52 | 18,54 | -0,22% | - |
| 29.07.2025 | 18,58 | 18,58 | 18,58 | 18,58 | 0,43% | - |
| 28.07.2025 | 18,60 | 18,60 | 18,50 | 18,50 | 1,54% | - |