19,010€
-0,78%
Echtzeit-Aktienkurs CTP B.V.
Bid:
Ask:
Aktienkurse zur CTP B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,41 | 19,45 | 18,99 | 19,00 | -0,84% | - |
| 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% | - |
| 25.07.2025 | 18,28 | 18,28 | 18,22 | 18,22 | -0,55% | - |
| 24.07.2025 | 18,54 | 18,54 | 18,32 | 18,32 | -0,43% | - |
| 23.07.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,66% | - |
| 22.07.2025 | 18,20 | 18,28 | 18,20 | 18,28 | -0,11% | - |
| 21.07.2025 | 18,08 | 18,30 | 18,08 | 18,30 | 1,10% | - |
| 18.07.2025 | 18,10 | 18,12 | 18,10 | 18,10 | 0,44% | - |
| 17.07.2025 | 18,14 | 18,14 | 18,02 | 18,02 | 1,58% | - |
| 16.07.2025 | 17,70 | 17,74 | 17,70 | 17,74 | 1,60% | - |
| 15.07.2025 | 17,46 | 17,46 | 17,46 | 17,46 | 0,34% | - |
| 14.07.2025 | 17,28 | 17,40 | 17,28 | 17,40 | 0,00% | - |
| 11.07.2025 | 17,42 | 17,42 | 17,40 | 17,40 | -0,23% | - |
| 10.07.2025 | 17,54 | 17,54 | 17,44 | 17,44 | -0,91% | - |
| 09.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,46% | - |
| 08.07.2025 | 17,84 | 17,84 | 17,52 | 17,52 | -2,01% | - |
| 07.07.2025 | 17,88 | 17,88 | 17,88 | 17,88 | 0,00% | - |
| 04.07.2025 | 17,88 | 17,88 | 17,88 | 17,88 | 2,17% | - |
| 03.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,02% | - |
| 02.07.2025 | 17,94 | 17,94 | 17,86 | 17,86 | -0,22% | - |
| 01.07.2025 | 17,86 | 17,90 | 17,86 | 17,90 | -1,21% | - |
| 30.06.2025 | 17,56 | 18,12 | 17,56 | 18,12 | 4,02% | 1,00 |
| 27.06.2025 | 17,42 | 17,42 | 17,42 | 17,42 | 0,58% | - |
| 26.06.2025 | 17,06 | 17,32 | 17,06 | 17,32 | 2,24% | - |
| 25.06.2025 | 17,20 | 17,20 | 16,94 | 16,94 | -1,17% | - |
| 24.06.2025 | 17,44 | 17,44 | 17,14 | 17,14 | 0,23% | - |
| 23.06.2025 | 17,10 | 17,10 | 17,04 | 17,10 | -0,35% | 100,00 |
| 20.06.2025 | 17,02 | 17,16 | 17,02 | 17,16 | 2,02% | - |
| 19.06.2025 | 16,74 | 16,82 | 16,74 | 16,82 | 1,82% | - |
| 18.06.2025 | 16,54 | 16,54 | 16,52 | 16,52 | 0,98% | - |
| 17.06.2025 | 16,32 | 16,36 | 16,32 | 16,36 | 0,74% | - |
| 16.06.2025 | 16,44 | 16,44 | 16,24 | 16,24 | -1,10% | - |
| 13.06.2025 | 16,54 | 16,54 | 16,42 | 16,42 | -2,26% | - |
| 12.06.2025 | 16,74 | 16,80 | 16,72 | 16,80 | -0,83% | - |
| 11.06.2025 | 17,02 | 17,02 | 16,94 | 16,94 | 0,24% | - |
| 10.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 09.06.2025 | 16,62 | 16,90 | 16,62 | 16,90 | 0,96% | - |
| 06.06.2025 | 16,58 | 16,74 | 16,58 | 16,74 | 0,60% | - |
| 05.06.2025 | 16,64 | 16,64 | 16,64 | 16,64 | -2,00% | - |
| 04.06.2025 | 16,98 | 16,98 | 16,98 | 16,98 | 0,95% | - |
| 03.06.2025 | 16,82 | 16,82 | 16,82 | 16,82 | 0,96% | - |
| 02.06.2025 | 16,66 | 16,66 | 16,66 | 16,66 | -2,34% | - |
| 30.05.2025 | 17,02 | 17,06 | 17,02 | 17,06 | 0,00% | 100,00 |
| 29.05.2025 | 17,06 | 17,06 | 17,06 | 17,06 | 1,43% | - |