16,390€
-3,70%
Echtzeit-Aktienkurs CTP B.V.
Bid:
Ask:
Aktienkurse zur CTP B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 17,02 | 17,25 | 16,34 | 16,40 | -3,64% | - |
| 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 |
| 14.01.2025 | 14,52 | 14,82 | 14,52 | 14,74 | 1,52% | 113.687,00 |
| 13.01.2025 | 14,50 | 14,56 | 14,44 | 14,52 | -0,14% | 113.139,00 |
| 10.01.2025 | 14,90 | 14,94 | 14,52 | 14,54 | -1,89% | 120.574,00 |
| 09.01.2025 | 14,50 | 14,94 | 14,42 | 14,82 | 2,21% | 152.741,00 |
| 08.01.2025 | 14,86 | 14,88 | 14,36 | 14,50 | -2,42% | 209.439,00 |
| 07.01.2025 | 14,86 | 15,26 | 14,82 | 14,86 | 0,27% | 193.235,00 |
| 06.01.2025 | 14,88 | 14,90 | 14,72 | 14,82 | -0,67% | 76.464,00 |
| 03.01.2025 | 15,00 | 15,08 | 14,88 | 14,92 | -0,13% | 93.640,00 |
| 02.01.2025 | 15,08 | 15,08 | 14,80 | 14,94 | 0,40% | 71.796,00 |
| 31.12.2024 | 14,88 | 14,88 | 14,82 | 14,88 | 0,00% | 39.309,00 |
| 30.12.2024 | 14,80 | 14,90 | 14,70 | 14,88 | -0,27% | 78.369,00 |
| 27.12.2024 | 14,76 | 14,96 | 14,74 | 14,92 | 0,95% | 72.418,00 |
| 24.12.2024 | 14,92 | 14,92 | 14,74 | 14,78 | -0,81% | 35.081,00 |
| 23.12.2024 | 14,82 | 14,90 | 14,74 | 14,90 | -0,13% | 76.393,00 |
| 20.12.2024 | 14,80 | 15,02 | 14,74 | 14,92 | 0,13% | 418.059,00 |
| 19.12.2024 | 15,00 | 15,06 | 14,88 | 14,90 | -2,23% | 269.864,00 |
| 18.12.2024 | 15,08 | 15,28 | 15,08 | 15,24 | 0,79% | 94.068,00 |
| 17.12.2024 | 14,86 | 15,18 | 14,80 | 15,12 | 1,07% | 119.068,00 |
| 16.12.2024 | 15,32 | 15,32 | 14,90 | 14,96 | -2,35% | 95.172,00 |
| 13.12.2024 | 15,28 | 15,40 | 15,26 | 15,32 | 0,13% | 169.167,00 |
| 12.12.2024 | 15,24 | 15,30 | 15,14 | 15,30 | 0,39% | 117.063,00 |
| 11.12.2024 | 15,18 | 15,36 | 15,14 | 15,24 | 0,26% | 72.820,00 |
| 10.12.2024 | 15,18 | 15,26 | 15,10 | 15,20 | -0,26% | 76.297,00 |
| 09.12.2024 | 15,48 | 15,50 | 15,12 | 15,24 | -1,30% | 88.190,00 |
| 06.12.2024 | 15,38 | 15,52 | 15,36 | 15,44 | 0,26% | 135.231,00 |
| 05.12.2024 | 15,44 | 15,56 | 15,38 | 15,40 | -0,77% | 203.314,00 |
| 04.12.2024 | 15,14 | 15,52 | 15,14 | 15,52 | 2,51% | 160.827,00 |
| 03.12.2024 | 15,20 | 15,24 | 15,14 | 15,14 | -0,39% | 146.875,00 |
| 02.12.2024 | 15,16 | 15,24 | 15,16 | 15,20 | 0,00% | 127.090,00 |
| 29.11.2024 | 15,16 | 15,29 | 15,12 | 15,20 | 0,13% | 80.003,00 |
| 28.11.2024 | 15,12 | 15,24 | 15,12 | 15,18 | 0,13% | 74.218,00 |
| 27.11.2024 | 14,90 | 15,16 | 14,88 | 15,16 | 1,88% | 82.688,00 |
| 26.11.2024 | 14,94 | 15,02 | 14,86 | 14,88 | -0,93% | 62.119,00 |
| 25.11.2024 | 15,16 | 15,18 | 14,96 | 15,02 | -0,53% | 134.783,00 |
| 22.11.2024 | 14,70 | 15,10 | 14,70 | 15,10 | 2,72% | 129.348,00 |
| 21.11.2024 | 14,62 | 14,76 | 14,58 | 14,70 | 0,41% | 133.788,00 |
| 20.11.2024 | 14,60 | 14,72 | 14,58 | 14,64 | 0,69% | 89.079,00 |
| 19.11.2024 | 14,44 | 14,54 | 14,40 | 14,54 | 0,69% | 142.454,00 |
| 18.11.2024 | 14,78 | 14,78 | 14,44 | 14,44 | -2,17% | 70.936,00 |
| 15.11.2024 | 14,74 | 14,78 | 14,64 | 14,76 | -0,14% | 149.100,00 |
| 14.11.2024 | 14,80 | 14,98 | 14,62 | 14,78 | 0,14% | 239.095,00 |
| 13.11.2024 | 14,88 | 14,92 | 14,50 | 14,76 | -0,40% | 103.836,00 |