13,580€
-0,73%
Echtzeit-Aktienkurs CTP B.V.
Bid:
Ask:
Aktienkurse zur CTP B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 13,61 | 13,80 | 13,57 | 13,73 | 0,37% | - |
| 08.09.2026 | 13,68 | 13,68 | 13,68 | 13,68 | -1,44% | - |
| 07.09.2026 | 13,88 | 13,88 | 13,88 | 13,88 | -2,25% | - |
| 04.09.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,28% | - |
| 03.09.2026 | 14,12 | 14,16 | 14,10 | 14,16 | 1,00% | 180,00 |
| 02.09.2026 | 13,96 | 14,02 | 13,96 | 14,02 | 0,14% | - |
| 01.09.2026 | 14,18 | 14,18 | 14,00 | 14,00 | -3,58% | 540,00 |
| 31.08.2026 | 14,52 | 14,52 | 14,52 | 14,52 | 0,00% | - |
| 28.08.2026 | 14,52 | 14,52 | 14,52 | 14,52 | 0,83% | - |
| 27.08.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,28% | - |
| 26.08.2026 | 14,36 | 14,36 | 14,36 | 14,36 | -0,28% | 125,00 |
| 25.08.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 24.08.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,28% | - |
| 21.08.2026 | 14,26 | 14,26 | 14,26 | 14,26 | -0,70% | - |
| 20.08.2026 | 14,36 | 14,36 | 14,36 | 14,36 | 1,27% | - |
| 19.08.2026 | 14,18 | 14,18 | 14,18 | 14,18 | -0,84% | - |
| 18.08.2026 | 14,12 | 14,30 | 14,12 | 14,30 | 0,28% | 600,00 |
| 17.08.2026 | 14,52 | 14,52 | 14,26 | 14,26 | -1,79% | - |
| 14.08.2026 | 14,66 | 14,66 | 14,52 | 14,52 | 0,00% | - |
| 13.08.2026 | 14,42 | 14,52 | 14,42 | 14,52 | 0,97% | - |
| 12.08.2026 | 14,38 | 14,38 | 14,38 | 14,38 | 0,28% | - |
| 11.08.2026 | 14,34 | 14,34 | 14,34 | 14,34 | -0,97% | - |
| 10.08.2026 | 14,56 | 14,56 | 14,48 | 14,48 | -3,08% | 158,00 |
| 07.08.2026 | 14,94 | 14,94 | 14,94 | 14,94 | -2,10% | - |
| 06.08.2026 | 15,38 | 15,38 | 15,26 | 15,26 | -1,68% | - |
| 05.08.2026 | 15,52 | 15,52 | 15,52 | 15,52 | -0,51% | - |
| 04.08.2026 | 15,56 | 15,60 | 15,56 | 15,60 | -0,26% | 200,00 |
| 03.08.2026 | 15,64 | 15,64 | 15,64 | 15,64 | -3,58% | - |
| 31.07.2026 | 16,22 | 16,22 | 16,22 | 16,22 | 0,75% | - |
| 30.07.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -2,66% | - |
| 29.07.2026 | 16,54 | 16,54 | 16,54 | 16,54 | -0,24% | - |
| 28.07.2026 | 16,58 | 16,58 | 16,58 | 16,58 | 0,36% | - |
| 27.07.2026 | 16,50 | 16,62 | 16,50 | 16,52 | 1,85% | 1.263,00 |
| 24.07.2026 | 16,22 | 16,22 | 16,22 | 16,22 | 0,50% | - |
| 23.07.2026 | 16,12 | 16,14 | 16,12 | 16,14 | 1,64% | 160,00 |
| 22.07.2026 | 15,80 | 15,88 | 15,80 | 15,88 | -2,46% | 125,00 |
| 21.07.2026 | 15,92 | 16,28 | 15,92 | 16,28 | 1,37% | 125,00 |
| 20.07.2026 | 16,06 | 16,06 | 16,06 | 16,06 | -1,83% | - |
| 17.07.2026 | 16,36 | 16,36 | 16,36 | 16,36 | 0,99% | - |
| 16.07.2026 | 16,42 | 16,42 | 16,20 | 16,20 | 0,62% | 90,00 |
| 15.07.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -0,12% | - |
| 14.07.2026 | 16,12 | 16,12 | 16,12 | 16,12 | -1,10% | - |
| 13.07.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -1,33% | - |
| 10.07.2026 | 16,52 | 16,52 | 16,52 | 16,52 | -0,24% | - |
| 09.07.2026 | 16,56 | 16,56 | 16,56 | 16,56 | -1,31% | - |
| 08.07.2026 | 16,78 | 16,78 | 16,78 | 16,78 | -0,83% | - |
| 07.07.2026 | 16,92 | 16,92 | 16,92 | 16,92 | 0,48% | - |
| 06.07.2026 | 16,84 | 16,84 | 16,84 | 16,84 | 0,60% | - |
| 03.07.2026 | 16,74 | 16,74 | 16,74 | 16,74 | 3,98% | - |
| 02.07.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,88% | - |
| 01.07.2026 | 16,00 | 16,00 | 15,92 | 15,96 | -0,37% | 3,00 |
| 30.06.2026 | 16,02 | 16,02 | 16,02 | 16,02 | 0,75% | 185,00 |
| 29.06.2026 | 15,92 | 16,20 | 15,90 | 15,90 | 0,38% | 185,00 |
| 26.06.2026 | 16,16 | 16,16 | 15,84 | 15,84 | -0,63% | 1,00 |
| 25.06.2026 | 15,94 | 15,94 | 15,94 | 15,94 | 2,71% | - |
| 24.06.2026 | 15,52 | 15,52 | 15,52 | 15,52 | -0,26% | - |
| 23.06.2026 | 15,38 | 15,56 | 15,38 | 15,56 | 0,78% | 128,00 |
| 22.06.2026 | 15,44 | 15,44 | 15,44 | 15,44 | 0,00% | 1.507,00 |
| 19.06.2026 | 15,44 | 15,44 | 15,44 | 15,44 | 0,13% | - |
| 18.06.2026 | 15,42 | 15,42 | 15,42 | 15,42 | -1,28% | - |
| 17.06.2026 | 15,64 | 15,64 | 15,62 | 15,62 | 0,00% | 2.366,00 |
| 16.06.2026 | 15,62 | 15,62 | 15,62 | 15,62 | -3,46% | - |
| 15.06.2026 | 16,18 | 16,18 | 16,18 | 16,18 | 1,89% | - |
| 12.06.2026 | 15,88 | 15,88 | 15,88 | 15,88 | 2,58% | - |
| 11.06.2026 | 15,54 | 15,54 | 15,48 | 15,48 | -2,03% | 200,00 |
| 10.06.2026 | 15,50 | 15,80 | 15,50 | 15,80 | 2,33% | 200,00 |
| 09.06.2026 | 15,44 | 15,44 | 15,44 | 15,44 | 0,00% | - |
| 08.06.2026 | 15,44 | 15,44 | 15,44 | 15,44 | -0,77% | - |
| 05.06.2026 | 15,56 | 15,56 | 15,56 | 15,56 | 0,13% | - |
| 04.06.2026 | 15,52 | 15,54 | 15,52 | 15,54 | -1,52% | 50,00 |
| 03.06.2026 | 15,78 | 15,78 | 15,78 | 15,78 | -2,71% | - |
| 02.06.2026 | 16,22 | 16,22 | 16,22 | 16,22 | -0,37% | - |
| 01.06.2026 | 16,28 | 16,28 | 16,28 | 16,28 | 0,00% | - |
| 29.05.2026 | 16,28 | 16,28 | 16,28 | 16,28 | -0,12% | - |
| 28.05.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -0,12% | - |
| 27.05.2026 | 16,32 | 16,32 | 16,32 | 16,32 | 0,37% | - |
| 26.05.2026 | 16,26 | 16,26 | 16,26 | 16,26 | 0,00% | - |
| 25.05.2026 | 16,06 | 16,26 | 16,06 | 16,26 | 2,65% | - |
| 22.05.2026 | 15,84 | 15,84 | 15,84 | 15,84 | -3,18% | - |
| 21.05.2026 | 16,36 | 16,36 | 16,36 | 16,36 | 1,87% | - |
| 20.05.2026 | 16,06 | 16,06 | 16,06 | 16,06 | 0,88% | - |
| 19.05.2026 | 15,92 | 15,92 | 15,92 | 15,92 | -0,13% | - |
| 18.05.2026 | 15,76 | 15,94 | 15,76 | 15,94 | 0,00% | 51,00 |
| 15.05.2026 | 15,94 | 15,94 | 15,94 | 15,94 | -0,62% | - |
| 14.05.2026 | 16,04 | 16,04 | 16,04 | 16,04 | 0,75% | - |
| 13.05.2026 | 15,92 | 15,92 | 15,92 | 15,92 | -0,62% | - |
| 12.05.2026 | 16,02 | 16,02 | 16,02 | 16,02 | 0,25% | - |
| 11.05.2026 | 15,98 | 15,98 | 15,98 | 15,98 | -0,50% | - |
| 08.05.2026 | 16,06 | 16,06 | 16,06 | 16,06 | -1,11% | - |
| 07.05.2026 | 16,24 | 16,24 | 16,24 | 16,24 | 0,50% | - |
| 06.05.2026 | 16,16 | 16,16 | 16,16 | 16,16 | 0,37% | - |
| 05.05.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -0,86% | - |
| 04.05.2026 | 16,24 | 16,24 | 16,24 | 16,24 | 2,92% | - |
| 30.04.2026 | 15,78 | 15,78 | 15,78 | 15,78 | 0,77% | - |
| 29.04.2026 | 15,66 | 15,66 | 15,66 | 15,66 | -0,76% | - |
| 28.04.2026 | 15,78 | 15,78 | 15,78 | 15,78 | -0,25% | - |
| 27.04.2026 | 15,82 | 15,82 | 15,82 | 15,82 | 0,38% | - |
| 24.04.2026 | 15,76 | 15,76 | 15,76 | 15,76 | -0,76% | - |
| 23.04.2026 | 15,88 | 15,88 | 15,88 | 15,88 | -1,12% | - |
| 22.04.2026 | 16,06 | 16,06 | 16,06 | 16,06 | -1,71% | - |