16,600€
-0,12%
Echtzeit-Aktienkurs CTP B.V. EO 1
Bid:
Ask:
Aktienkurse zur CTP B.V. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 16,62 | 16,80 | 16,54 | 16,66 | 0,24% | 67.687,00 |
| 05.06.2025 | 16,70 | 16,76 | 16,50 | 16,62 | -0,36% | 91.961,00 |
| 04.06.2025 | 17,00 | 17,08 | 16,66 | 16,68 | -1,30% | 72.731,00 |
| 03.06.2025 | 16,82 | 16,90 | 16,64 | 16,90 | 0,72% | 68.658,00 |
| 02.06.2025 | 16,74 | 17,00 | 16,66 | 16,78 | 0,12% | 68.201,00 |
| 30.05.2025 | 17,00 | 17,16 | 16,76 | 16,76 | -1,53% | 70.827,00 |
| 29.05.2025 | 16,90 | 17,04 | 16,84 | 17,02 | 0,83% | 42.339,00 |
| 28.05.2025 | 16,68 | 16,98 | 16,68 | 16,88 | 0,72% | 123.586,00 |
| 27.05.2025 | 16,64 | 16,76 | 16,56 | 16,76 | 0,72% | 72.030,00 |
| 26.05.2025 | 16,26 | 16,64 | 16,20 | 16,64 | 2,84% | 79.716,00 |
| 23.05.2025 | 16,12 | 16,32 | 15,98 | 16,18 | 0,50% | 160.871,00 |
| 22.05.2025 | 16,68 | 16,68 | 16,10 | 16,10 | -2,78% | 175.588,00 |
| 21.05.2025 | 16,58 | 16,62 | 16,42 | 16,56 | -0,60% | 77.555,00 |
| 20.05.2025 | 16,70 | 16,80 | 16,58 | 16,66 | 0,00% | 68.204,00 |
| 19.05.2025 | 16,30 | 16,70 | 16,24 | 16,66 | 1,71% | 106.627,00 |
| 16.05.2025 | 16,32 | 16,60 | 16,30 | 16,38 | 0,61% | 137.066,00 |
| 15.05.2025 | 15,88 | 16,34 | 15,76 | 16,28 | 2,91% | 200.211,00 |
| 14.05.2025 | 16,02 | 16,14 | 15,74 | 15,82 | -1,13% | 175.170,00 |
| 13.05.2025 | 16,06 | 16,10 | 15,92 | 16,00 | -0,37% | 73.933,00 |
| 12.05.2025 | 16,22 | 16,22 | 15,86 | 16,06 | -1,11% | 86.495,00 |
| 09.05.2025 | 16,04 | 16,34 | 16,00 | 16,24 | 1,37% | 131.857,00 |
| 08.05.2025 | 15,70 | 16,40 | 15,70 | 16,02 | -2,08% | 129.182,00 |
| 07.05.2025 | 16,42 | 16,50 | 16,18 | 16,36 | -1,09% | 230.791,00 |
| 06.05.2025 | 16,94 | 16,94 | 16,44 | 16,54 | -2,13% | 169.876,00 |
| 05.05.2025 | 16,80 | 16,96 | 16,66 | 16,90 | 0,48% | 78.824,00 |
| 02.05.2025 | 16,50 | 16,82 | 16,44 | 16,82 | 1,82% | 126.127,00 |
| 30.04.2025 | 16,48 | 16,70 | 16,38 | 16,52 | 0,73% | 199.328,00 |
| 29.04.2025 | 16,20 | 16,40 | 16,12 | 16,40 | 1,23% | 190.891,00 |
| 28.04.2025 | 16,34 | 16,34 | 16,10 | 16,20 | -0,86% | 93.752,00 |
| 25.04.2025 | 16,32 | 16,46 | 16,24 | 16,34 | 0,74% | 106.807,00 |
| 24.04.2025 | 16,26 | 16,44 | 16,16 | 16,22 | -1,93% | 64.785,00 |
| 23.04.2025 | 16,44 | 16,76 | 16,40 | 16,54 | 0,98% | 174.387,00 |
| 22.04.2025 | 16,34 | 16,70 | 16,16 | 16,38 | 0,37% | 150.432,00 |
| 17.04.2025 | 15,90 | 16,44 | 15,84 | 16,32 | 1,62% | 104.278,00 |
| 16.04.2025 | 15,90 | 16,06 | 15,86 | 16,06 | 0,50% | 55.002,00 |
| 15.04.2025 | 15,54 | 15,98 | 15,50 | 15,98 | 3,77% | 82.016,00 |
| 14.04.2025 | 15,50 | 15,54 | 15,20 | 15,40 | 2,39% | 96.124,00 |
| 11.04.2025 | 15,00 | 15,28 | 14,66 | 15,04 | 0,94% | 127.817,00 |
| 10.04.2025 | 15,70 | 15,70 | 14,90 | 14,90 | 2,62% | 228.772,00 |
| 09.04.2025 | 14,76 | 14,94 | 14,14 | 14,52 | -5,10% | 240.891,00 |
| 08.04.2025 | 15,26 | 15,30 | 14,92 | 15,30 | 2,41% | 258.091,00 |
| 07.04.2025 | 15,66 | 15,76 | 14,94 | 14,94 | -9,01% | 362.005,00 |
| 04.04.2025 | 16,98 | 17,26 | 16,30 | 16,42 | -3,53% | 388.398,00 |
| 03.04.2025 | 16,30 | 17,18 | 16,24 | 17,02 | 3,53% | 252.583,00 |
| 02.04.2025 | 16,54 | 16,62 | 16,36 | 16,44 | -0,96% | 41.240,00 |
| 01.04.2025 | 16,64 | 16,74 | 16,52 | 16,60 | 0,24% | 85.869,00 |
| 31.03.2025 | 16,40 | 16,58 | 16,32 | 16,56 | 0,73% | 64.457,00 |
| 28.03.2025 | 16,30 | 16,52 | 16,28 | 16,44 | 0,86% | 89.420,00 |
| 27.03.2025 | 16,26 | 16,46 | 16,26 | 16,30 | 0,00% | 112.241,00 |
| 26.03.2025 | 16,34 | 16,38 | 16,20 | 16,30 | -0,37% | 72.341,00 |
| 25.03.2025 | 16,38 | 16,54 | 16,36 | 16,36 | -0,24% | 167.827,00 |
| 24.03.2025 | 16,60 | 16,62 | 16,34 | 16,40 | -1,20% | 131.583,00 |
| 21.03.2025 | 16,84 | 16,88 | 16,52 | 16,60 | -1,66% | 188.097,00 |
| 20.03.2025 | 16,70 | 16,98 | 16,70 | 16,88 | 1,44% | 90.816,00 |
| 19.03.2025 | 16,52 | 16,64 | 16,52 | 16,64 | 0,73% | 69.637,00 |
| 18.03.2025 | 16,58 | 16,58 | 16,42 | 16,52 | -0,12% | 99.072,00 |
| 17.03.2025 | 16,58 | 16,58 | 16,32 | 16,54 | -0,48% | 109.971,00 |
| 14.03.2025 | 16,06 | 16,62 | 16,06 | 16,62 | 3,36% | 172.933,00 |
| 13.03.2025 | 16,36 | 16,40 | 15,94 | 16,08 | -2,19% | 149.161,00 |
| 12.03.2025 | 16,30 | 16,66 | 16,16 | 16,44 | 0,86% | 206.039,00 |
| 11.03.2025 | 16,00 | 16,30 | 15,96 | 16,30 | 1,49% | 161.322,00 |
| 10.03.2025 | 16,06 | 16,20 | 15,98 | 16,06 | 0,12% | 245.282,00 |
| 07.03.2025 | 15,42 | 16,04 | 15,38 | 16,04 | 4,16% | 144.353,00 |
| 06.03.2025 | 15,84 | 15,84 | 15,18 | 15,40 | -1,79% | 225.938,00 |
| 05.03.2025 | 15,84 | 16,02 | 15,68 | 15,68 | -2,61% | 205.903,00 |
| 04.03.2025 | 16,26 | 16,46 | 15,96 | 16,10 | -1,71% | 109.855,00 |
| 03.03.2025 | 16,44 | 16,62 | 16,28 | 16,38 | -1,33% | 157.415,00 |
| 28.02.2025 | 16,38 | 16,64 | 16,26 | 16,60 | 0,24% | 167.782,00 |
| 27.02.2025 | 16,14 | 16,56 | 15,62 | 16,56 | 2,10% | 379.339,00 |
| 26.02.2025 | 16,40 | 16,54 | 16,22 | 16,22 | -1,22% | 247.724,00 |
| 25.02.2025 | 16,40 | 16,64 | 16,40 | 16,42 | 0,24% | 123.382,00 |
| 24.02.2025 | 16,40 | 16,56 | 16,30 | 16,38 | 0,61% | 103.583,00 |
| 21.02.2025 | 16,32 | 16,38 | 16,20 | 16,28 | -0,37% | 86.488,00 |
| 20.02.2025 | 16,26 | 16,34 | 16,16 | 16,34 | 1,11% | 87.163,00 |
| 19.02.2025 | 16,38 | 16,52 | 16,10 | 16,16 | -0,86% | 140.571,00 |
| 18.02.2025 | 16,10 | 16,34 | 16,08 | 16,30 | 1,24% | 125.633,00 |
| 17.02.2025 | 16,06 | 16,10 | 15,94 | 16,10 | -0,12% | 84.280,00 |
| 14.02.2025 | 16,30 | 16,32 | 16,12 | 16,12 | -1,10% | 116.469,00 |
| 13.02.2025 | 16,36 | 16,58 | 16,30 | 16,30 | -0,49% | 207.116,00 |
| 12.02.2025 | 16,48 | 16,82 | 16,38 | 16,38 | -0,36% | 186.251,00 |
| 11.02.2025 | 16,48 | 16,68 | 16,44 | 16,44 | 0,61% | 103.290,00 |
| 10.02.2025 | 16,42 | 16,54 | 16,34 | 16,34 | 0,00% | 66.334,00 |
| 07.02.2025 | 16,26 | 16,52 | 16,24 | 16,34 | 0,49% | 127.904,00 |
| 06.02.2025 | 15,94 | 16,26 | 15,90 | 16,26 | 2,01% | 126.365,00 |
| 05.02.2025 | 16,00 | 16,02 | 15,82 | 15,94 | 0,76% | 73.475,00 |
| 04.02.2025 | 15,82 | 15,90 | 15,70 | 15,82 | 0,13% | 47.096,00 |
| 03.02.2025 | 15,64 | 15,90 | 15,50 | 15,80 | -1,50% | 72.678,00 |
| 31.01.2025 | 16,18 | 16,18 | 15,94 | 16,04 | -0,87% | 170.514,00 |
| 30.01.2025 | 16,22 | 16,22 | 15,84 | 16,18 | 1,89% | 86.758,00 |
| 29.01.2025 | 16,22 | 16,22 | 15,88 | 15,88 | -1,98% | 139.882,00 |
| 28.01.2025 | 15,88 | 16,20 | 15,78 | 16,20 | 2,14% | 122.932,00 |
| 27.01.2025 | 15,50 | 15,90 | 15,48 | 15,86 | 1,93% | 79.702,00 |
| 24.01.2025 | 15,78 | 15,78 | 15,50 | 15,56 | -1,14% | 103.197,00 |
| 23.01.2025 | 15,60 | 15,80 | 15,54 | 15,74 | 0,90% | 83.383,00 |
| 22.01.2025 | 15,66 | 15,66 | 15,48 | 15,60 | -0,13% | 65.106,00 |
| 21.01.2025 | 15,60 | 15,72 | 15,58 | 15,62 | 0,13% | 117.181,00 |
| 20.01.2025 | 15,54 | 15,60 | 15,48 | 15,60 | 0,39% | 61.608,00 |
| 17.01.2025 | 15,38 | 15,54 | 15,24 | 15,54 | 1,57% | 90.802,00 |
| 16.01.2025 | 15,48 | 15,48 | 15,20 | 15,30 | -0,78% | 117.279,00 |
| 15.01.2025 | 14,78 | 15,42 | 14,78 | 15,42 | 4,61% | 231.533,00 |