14,570€
0,34%
Echtzeit-Aktienkurs CTP B.V.
Bid:
Ask:
Aktienkurse zur CTP B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 14,48 | 14,62 | 14,48 | 14,55 | 0,21% | - |
| 07.11.2024 | 14,30 | 14,70 | 14,10 | 14,52 | -0,14% | 128.296,00 |
| 06.11.2024 | 15,24 | 15,30 | 14,54 | 14,54 | -4,09% | 189.920,00 |
| 05.11.2024 | 15,04 | 15,22 | 15,00 | 15,16 | 0,26% | 66.174,00 |
| 04.11.2024 | 15,30 | 15,42 | 15,08 | 15,12 | -1,82% | 158.431,00 |
| 01.11.2024 | 15,30 | 15,58 | 15,30 | 15,40 | 0,52% | 156.933,00 |
| 31.10.2024 | 15,90 | 15,90 | 15,24 | 15,32 | -1,42% | 89.965,00 |
| 30.10.2024 | 15,72 | 15,76 | 15,48 | 15,54 | -0,89% | 113.504,00 |
| 29.10.2024 | 16,06 | 16,06 | 15,62 | 15,68 | -1,63% | 106.393,00 |
| 28.10.2024 | 15,86 | 15,98 | 15,84 | 15,94 | 0,63% | 52.106,00 |
| 25.10.2024 | 16,02 | 16,04 | 15,84 | 15,84 | -1,61% | 128.962,00 |
| 24.10.2024 | 16,02 | 16,16 | 16,02 | 16,10 | 0,25% | 79.732,00 |
| 23.10.2024 | 16,22 | 16,28 | 16,06 | 16,06 | -1,23% | 82.257,00 |
| 22.10.2024 | 16,32 | 16,38 | 15,98 | 16,26 | -0,37% | 118.875,00 |
| 21.10.2024 | 16,94 | 16,96 | 16,32 | 16,32 | -3,09% | 157.253,00 |
| 18.10.2024 | 16,90 | 16,94 | 16,72 | 16,84 | -0,71% | 155.914,00 |
| 17.10.2024 | 17,10 | 17,10 | 16,86 | 16,96 | -0,70% | 154.373,00 |
| 16.10.2024 | 16,88 | 17,08 | 16,80 | 17,08 | 1,24% | 122.804,00 |
| 15.10.2024 | 16,78 | 16,89 | 16,73 | 16,87 | 0,42% | - |
| 14.10.2024 | 16,70 | 16,84 | 16,64 | 16,80 | 0,36% | 58.029,00 |
| 11.10.2024 | 16,36 | 16,78 | 16,36 | 16,74 | 2,07% | 75.110,00 |
| 10.10.2024 | 16,40 | 16,58 | 16,34 | 16,40 | -0,49% | 82.973,00 |
| 09.10.2024 | 16,58 | 16,66 | 16,48 | 16,48 | -0,60% | 54.123,00 |
| 08.10.2024 | 16,50 | 16,62 | 16,48 | 16,58 | 0,24% | 155.320,00 |
| 07.10.2024 | 16,70 | 16,70 | 16,42 | 16,54 | -0,36% | 122.119,00 |
| 04.10.2024 | 16,56 | 16,66 | 16,48 | 16,60 | 0,36% | 99.208,00 |
| 03.10.2024 | 16,70 | 16,80 | 16,50 | 16,54 | -0,84% | 126.233,00 |
| 02.10.2024 | 16,80 | 16,84 | 16,52 | 16,68 | 0,00% | 125.847,00 |
| 01.10.2024 | 16,40 | 16,84 | 16,36 | 16,68 | 1,71% | 231.337,00 |
| 30.09.2024 | 16,46 | 16,52 | 16,34 | 16,40 | 0,00% | 196.223,00 |
| 27.09.2024 | 16,48 | 16,66 | 16,40 | 16,40 | -0,49% | 134.511,00 |
| 26.09.2024 | 16,46 | 16,48 | 16,34 | 16,48 | 0,61% | 197.040,00 |
| 25.09.2024 | 16,30 | 16,38 | 16,28 | 16,38 | 0,49% | 158.335,00 |
| 24.09.2024 | 16,32 | 16,32 | 16,24 | 16,30 | 0,12% | 150.463,00 |
| 23.09.2024 | 16,26 | 16,34 | 16,24 | 16,28 | -0,12% | 330.271,00 |
| 20.09.2024 | 16,40 | 16,44 | 16,18 | 16,30 | -0,97% | 416.524,00 |
| 19.09.2024 | 16,28 | 16,62 | 16,28 | 16,46 | 1,23% | 209.729,00 |
| 18.09.2024 | 16,70 | 16,70 | 16,14 | 16,26 | -0,97% | 402.433,00 |
| 17.09.2024 | 16,16 | 16,86 | 16,10 | 16,42 | -0,97% | 637.139,00 |
| 16.09.2024 | 16,68 | 16,68 | 16,48 | 16,58 | -0,60% | 58.110,00 |
| 13.09.2024 | 16,68 | 16,84 | 16,68 | 16,68 | 0,00% | 55.910,00 |
| 12.09.2024 | 16,54 | 16,90 | 16,54 | 16,68 | 1,46% | 60.449,00 |
| 11.09.2024 | 16,38 | 16,60 | 16,34 | 16,44 | 0,49% | 47.299,00 |
| 10.09.2024 | 16,36 | 16,46 | 16,26 | 16,36 | 0,49% | 93.128,00 |
| 09.09.2024 | 16,42 | 16,44 | 16,28 | 16,28 | -0,73% | 56.957,00 |
| 06.09.2024 | 16,30 | 16,50 | 16,24 | 16,40 | 0,37% | 59.552,00 |
| 05.09.2024 | 16,16 | 16,53 | 16,16 | 16,34 | 0,86% | 50.351,00 |
| 04.09.2024 | 16,40 | 16,40 | 16,18 | 16,20 | -0,61% | 105.042,00 |
| 03.09.2024 | 16,92 | 16,92 | 16,30 | 16,30 | -2,40% | 46.453,00 |
| 02.09.2024 | 16,84 | 16,84 | 16,54 | 16,70 | -1,65% | 86.272,00 |
| 30.08.2024 | 16,92 | 17,24 | 16,92 | 16,98 | 0,35% | 113.986,00 |
| 29.08.2024 | 17,58 | 17,58 | 16,88 | 16,92 | -1,63% | 64.418,00 |
| 28.08.2024 | 17,28 | 17,30 | 17,12 | 17,20 | -0,58% | 56.385,00 |
| 27.08.2024 | 17,56 | 17,58 | 17,26 | 17,30 | -1,48% | 51.746,00 |
| 26.08.2024 | 17,16 | 17,56 | 17,16 | 17,56 | 2,57% | 43.297,00 |
| 23.08.2024 | 17,02 | 17,12 | 16,94 | 17,12 | 0,82% | 56.574,00 |
| 22.08.2024 | 16,80 | 17,08 | 16,78 | 16,98 | 1,19% | 70.494,00 |
| 21.08.2024 | 16,48 | 16,78 | 16,48 | 16,78 | 1,57% | 90.309,00 |
| 20.08.2024 | 16,28 | 16,56 | 16,26 | 16,52 | 0,85% | 80.502,00 |
| 19.08.2024 | 16,36 | 16,42 | 16,30 | 16,38 | 0,61% | 55.656,00 |
| 16.08.2024 | 16,48 | 16,48 | 16,20 | 16,28 | -0,49% | 48.662,00 |
| 15.08.2024 | 16,18 | 16,42 | 16,16 | 16,36 | 1,36% | 34.523,00 |
| 14.08.2024 | 16,16 | 16,24 | 16,00 | 16,14 | -0,49% | 54.534,00 |
| 13.08.2024 | 16,36 | 16,38 | 16,06 | 16,22 | -0,86% | 110.846,00 |
| 12.08.2024 | 16,36 | 16,42 | 16,26 | 16,36 | 0,62% | 98.713,00 |
| 09.08.2024 | 16,18 | 16,58 | 16,16 | 16,26 | 1,12% | 101.576,00 |
| 08.08.2024 | 16,00 | 16,12 | 15,66 | 16,08 | 0,50% | 59.741,00 |
| 07.08.2024 | 15,88 | 16,08 | 15,88 | 16,00 | 0,88% | 60.931,00 |
| 06.08.2024 | 15,82 | 15,96 | 15,58 | 15,86 | 0,63% | 93.814,00 |
| 05.08.2024 | 15,78 | 15,90 | 15,54 | 15,76 | -2,23% | 94.560,00 |
| 02.08.2024 | 16,18 | 16,30 | 15,92 | 16,12 | -0,74% | 75.544,00 |
| 01.08.2024 | 16,14 | 16,44 | 16,14 | 16,24 | 0,62% | 89.016,00 |
| 31.07.2024 | 16,50 | 16,52 | 16,14 | 16,14 | -0,49% | 27.682,00 |
| 30.07.2024 | 16,08 | 16,24 | 16,02 | 16,22 | 1,12% | 68.091,00 |
| 29.07.2024 | 16,12 | 16,20 | 15,98 | 16,04 | -0,37% | 34.410,00 |
| 26.07.2024 | 16,06 | 16,24 | 16,00 | 16,10 | 0,37% | 64.757,00 |
| 25.07.2024 | 16,00 | 16,04 | 15,66 | 16,04 | 0,12% | 74.922,00 |
| 24.07.2024 | 16,20 | 16,20 | 15,96 | 16,02 | -1,23% | 40.233,00 |
| 23.07.2024 | 16,38 | 16,40 | 16,14 | 16,22 | -1,22% | 43.298,00 |
| 22.07.2024 | 16,50 | 16,56 | 16,36 | 16,42 | 0,00% | 54.709,00 |
| 19.07.2024 | 16,46 | 16,48 | 16,30 | 16,42 | -0,24% | 30.028,00 |
| 18.07.2024 | 16,22 | 16,58 | 16,22 | 16,46 | 0,24% | 24.774,00 |
| 17.07.2024 | 16,46 | 16,52 | 16,30 | 16,42 | -0,61% | 32.141,00 |
| 16.07.2024 | 16,24 | 16,60 | 16,22 | 16,52 | 0,61% | 53.289,00 |
| 15.07.2024 | 16,60 | 16,64 | 16,26 | 16,42 | -1,08% | 35.553,00 |
| 12.07.2024 | 16,44 | 16,86 | 16,26 | 16,60 | 1,22% | 79.856,00 |
| 11.07.2024 | 16,48 | 16,52 | 16,20 | 16,40 | 0,00% | 34.960,00 |
| 10.07.2024 | 16,30 | 16,56 | 15,90 | 16,40 | 2,24% | 45.886,00 |
| 09.07.2024 | 15,84 | 16,04 | 15,76 | 16,04 | 1,01% | 45.083,00 |
| 08.07.2024 | 16,00 | 16,08 | 15,80 | 15,88 | -1,24% | 44.879,00 |
| 05.07.2024 | 16,20 | 16,20 | 15,94 | 16,08 | 0,25% | 54.772,00 |
| 04.07.2024 | 16,16 | 16,30 | 16,02 | 16,04 | -0,74% | 37.591,00 |
| 03.07.2024 | 16,08 | 16,16 | 15,92 | 16,16 | 0,87% | 42.870,00 |
| 02.07.2024 | 15,66 | 16,02 | 15,66 | 16,02 | 0,63% | 39.593,00 |
| 01.07.2024 | 16,00 | 16,06 | 15,84 | 15,92 | 0,00% | 24.067,00 |
| 28.06.2024 | 16,12 | 16,12 | 15,74 | 15,92 | -0,75% | 61.631,00 |
| 27.06.2024 | 15,60 | 16,14 | 15,56 | 16,04 | 2,69% | 115.475,00 |
| 26.06.2024 | 15,80 | 15,86 | 15,52 | 15,62 | -0,64% | 111.032,00 |
| 25.06.2024 | 15,94 | 16,00 | 15,72 | 15,72 | -1,87% | 58.043,00 |
| 24.06.2024 | 15,88 | 16,10 | 15,72 | 16,02 | 0,88% | 31.436,00 |