15,440€
9,04%
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 | 15,12 | 15,12 | 15,12 | 15,12 | 6,78% | - |
| 31.03.2026 | 14,16 | 14,16 | 14,16 | 14,16 | 1,14% | - |
| 30.03.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -2,37% | - |
| 27.03.2026 | 14,34 | 14,34 | 14,34 | 14,34 | -0,55% | - |
| 26.03.2026 | 14,42 | 14,42 | 14,42 | 14,42 | -3,09% | - |
| 25.03.2026 | 14,88 | 14,88 | 14,88 | 14,88 | 0,00% | - |
| 24.03.2026 | 14,98 | 14,98 | 14,88 | 14,88 | 2,62% | - |
| 23.03.2026 | 14,90 | 14,90 | 14,50 | 14,50 | -6,93% | 140,00 |
| 20.03.2026 | 15,56 | 15,58 | 15,56 | 15,58 | -1,64% | 384,00 |
| 19.03.2026 | 15,84 | 15,84 | 15,84 | 15,84 | -1,98% | - |
| 18.03.2026 | 16,16 | 16,16 | 16,16 | 16,16 | 0,50% | - |
| 17.03.2026 | 16,08 | 16,08 | 16,08 | 16,08 | 1,01% | - |
| 16.03.2026 | 15,92 | 15,92 | 15,92 | 15,92 | 1,53% | 190,00 |
| 13.03.2026 | 15,68 | 15,68 | 15,68 | 15,68 | -1,63% | - |
| 12.03.2026 | 15,94 | 15,94 | 15,94 | 15,94 | -1,97% | - |
| 11.03.2026 | 16,26 | 16,26 | 16,26 | 16,26 | -2,75% | - |
| 10.03.2026 | 16,72 | 16,72 | 16,72 | 16,72 | 1,70% | - |
| 09.03.2026 | 16,44 | 16,44 | 16,44 | 16,44 | -4,42% | - |
| 06.03.2026 | 17,24 | 17,24 | 17,10 | 17,20 | 0,94% | 8.800,00 |
| 05.03.2026 | 17,04 | 17,04 | 17,04 | 17,04 | 2,28% | - |
| 04.03.2026 | 16,66 | 16,66 | 16,66 | 16,66 | -3,14% | - |
| 03.03.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -2,60% | - |
| 02.03.2026 | 17,66 | 17,66 | 17,66 | 17,66 | -4,13% | - |
| 27.02.2026 | 18,20 | 18,42 | 18,20 | 18,42 | 1,21% | - |
| 26.02.2026 | 19,54 | 19,54 | 18,20 | 18,20 | -4,91% | 200,00 |
| 25.02.2026 | 19,14 | 19,14 | 19,14 | 19,14 | 0,31% | - |
| 24.02.2026 | 19,08 | 19,08 | 19,08 | 19,08 | 0,10% | - |
| 23.02.2026 | 19,06 | 19,06 | 19,06 | 19,06 | -1,24% | 601,00 |
| 20.02.2026 | 19,28 | 19,30 | 19,28 | 19,30 | -0,21% | 40,00 |
| 19.02.2026 | 19,34 | 19,34 | 19,34 | 19,34 | 0,42% | - |
| 18.02.2026 | 19,26 | 19,26 | 19,26 | 19,26 | 3,55% | - |
| 17.02.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -0,11% | - |
| 16.02.2026 | 18,62 | 18,62 | 18,62 | 18,62 | -2,10% | - |
| 13.02.2026 | 19,02 | 19,02 | 19,02 | 19,02 | 1,06% | - |
| 12.02.2026 | 19,08 | 19,08 | 18,82 | 18,82 | -0,21% | 650,00 |
| 11.02.2026 | 18,86 | 18,86 | 18,86 | 18,86 | 1,29% | - |
| 10.02.2026 | 18,62 | 18,62 | 18,62 | 18,62 | 0,43% | - |
| 09.02.2026 | 18,56 | 18,56 | 18,54 | 18,54 | 0,87% | 140,00 |
| 06.02.2026 | 18,38 | 18,38 | 18,38 | 18,38 | -0,11% | - |
| 05.02.2026 | 18,54 | 18,54 | 18,40 | 18,40 | 0,11% | 30,00 |
| 04.02.2026 | 18,38 | 18,38 | 18,38 | 18,38 | -0,33% | 170,00 |
| 03.02.2026 | 18,44 | 18,44 | 18,44 | 18,44 | 1,54% | - |
| 02.02.2026 | 18,16 | 18,16 | 18,16 | 18,16 | -0,55% | - |
| 30.01.2026 | 18,26 | 18,26 | 18,26 | 18,26 | -0,98% | - |
| 29.01.2026 | 18,44 | 18,44 | 18,44 | 18,44 | 1,77% | - |
| 28.01.2026 | 18,12 | 18,12 | 18,12 | 18,12 | 0,00% | - |
| 27.01.2026 | 18,12 | 18,12 | 18,12 | 18,12 | -0,88% | - |
| 26.01.2026 | 18,28 | 18,28 | 18,28 | 18,28 | -0,11% | - |
| 23.01.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 22.01.2026 | 18,32 | 18,40 | 18,32 | 18,40 | 2,00% | 231,00 |
| 21.01.2026 | 18,24 | 18,24 | 18,04 | 18,04 | -3,22% | 200,00 |
| 20.01.2026 | 18,92 | 18,92 | 18,64 | 18,64 | -2,31% | 1.000,00 |
| 19.01.2026 | 19,08 | 19,08 | 19,08 | 19,08 | -0,63% | - |
| 16.01.2026 | 19,12 | 19,20 | 19,12 | 19,20 | 2,02% | 100,00 |
| 15.01.2026 | 18,82 | 18,82 | 18,82 | 18,82 | 0,64% | - |
| 14.01.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,11% | - |
| 13.01.2026 | 18,68 | 18,68 | 18,68 | 18,68 | 2,19% | - |
| 12.01.2026 | 18,28 | 18,28 | 18,28 | 18,28 | -0,44% | - |
| 09.01.2026 | 18,44 | 18,44 | 18,36 | 18,36 | -0,22% | - |
| 08.01.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 07.01.2026 | 18,02 | 18,30 | 18,02 | 18,30 | 2,58% | 80,00 |
| 06.01.2026 | 17,84 | 17,84 | 17,84 | 17,84 | 0,79% | - |
| 05.01.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -0,45% | - |
| 02.01.2026 | 17,78 | 17,78 | 17,78 | 17,78 | 0,45% | - |
| 30.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,23% | - |
| 29.12.2025 | 17,66 | 17,66 | 17,66 | 17,66 | -0,23% | - |
| 23.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,37% | - |
| 22.12.2025 | 17,46 | 17,46 | 17,46 | 17,46 | -0,57% | - |
| 19.12.2025 | 17,56 | 17,56 | 17,56 | 17,56 | -0,23% | - |
| 18.12.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,57% | 39,00 |
| 17.12.2025 | 17,88 | 17,88 | 17,88 | 17,88 | 1,82% | - |
| 16.12.2025 | 17,56 | 17,56 | 17,56 | 17,56 | 0,23% | - |
| 15.12.2025 | 17,52 | 17,52 | 17,52 | 17,52 | 0,34% | - |
| 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% | - |