18,280€
-0,76%
Echtzeit-Aktienkurs CTP B.V.
Bid:
Ask:
Aktienkurse zur CTP B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 18,48 | 18,48 | 18,24 | 18,32 | -0,54% | 67.204,00 |
| 14.08.2025 | 18,62 | 18,72 | 18,36 | 18,42 | -1,18% | 205.703,00 |
| 13.08.2025 | 19,00 | 19,00 | 18,60 | 18,64 | -1,38% | 105.258,00 |
| 12.08.2025 | 19,06 | 19,12 | 18,86 | 18,90 | -0,42% | 59.762,00 |
| 11.08.2025 | 18,90 | 19,02 | 18,66 | 18,98 | 0,64% | 56.807,00 |
| 08.08.2025 | 18,50 | 19,20 | 18,30 | 18,86 | -1,36% | 154.350,00 |
| 07.08.2025 | 18,04 | 19,44 | 18,04 | 19,12 | 1,27% | 256.573,00 |
| 06.08.2025 | 18,58 | 18,90 | 18,58 | 18,88 | 2,16% | 105.840,00 |
| 05.08.2025 | 18,50 | 18,62 | 18,38 | 18,48 | 0,00% | 64.412,00 |
| 04.08.2025 | 18,50 | 18,58 | 18,34 | 18,48 | 1,20% | 151.397,00 |
| 01.08.2025 | 18,48 | 18,58 | 18,24 | 18,26 | -2,04% | 154.448,00 |
| 31.07.2025 | 18,70 | 18,72 | 18,54 | 18,64 | 0,32% | 194.049,00 |
| 30.07.2025 | 18,46 | 18,60 | 18,46 | 18,58 | 0,43% | 53.883,00 |
| 29.07.2025 | 18,52 | 18,60 | 18,44 | 18,50 | -0,11% | 80.473,00 |
| 28.07.2025 | 18,48 | 18,70 | 18,42 | 18,52 | 0,98% | 79.865,00 |
| 25.07.2025 | 18,42 | 18,44 | 18,22 | 18,34 | 0,00% | 56.194,00 |
| 24.07.2025 | 18,50 | 18,50 | 18,22 | 18,34 | 0,11% | 92.973,00 |
| 23.07.2025 | 18,58 | 18,66 | 18,26 | 18,32 | -0,43% | 71.242,00 |
| 22.07.2025 | 18,20 | 18,40 | 18,12 | 18,40 | 0,55% | 116.632,00 |
| 21.07.2025 | 18,14 | 18,34 | 18,14 | 18,30 | 1,10% | 110.105,00 |
| 18.07.2025 | 18,12 | 18,18 | 18,02 | 18,10 | 0,33% | 47.819,00 |
| 17.07.2025 | 18,04 | 18,12 | 17,90 | 18,04 | 0,67% | 80.557,00 |
| 16.07.2025 | 17,78 | 17,96 | 17,74 | 17,92 | 0,90% | 87.863,00 |
| 15.07.2025 | 17,50 | 17,94 | 17,50 | 17,76 | 1,60% | 86.169,00 |
| 14.07.2025 | 17,44 | 17,48 | 17,36 | 17,48 | 0,00% | 83.945,00 |
| 11.07.2025 | 17,50 | 17,52 | 17,32 | 17,48 | 0,00% | 104.315,00 |
| 10.07.2025 | 17,52 | 17,56 | 17,44 | 17,48 | -0,23% | 118.696,00 |
| 09.07.2025 | 17,72 | 17,72 | 17,46 | 17,52 | -0,34% | 100.904,00 |
| 08.07.2025 | 17,70 | 17,86 | 17,50 | 17,58 | -1,46% | 98.752,00 |
| 07.07.2025 | 17,86 | 17,86 | 17,66 | 17,84 | 0,00% | 68.800,00 |
| 04.07.2025 | 17,94 | 17,94 | 17,68 | 17,84 | -0,56% | 67.348,00 |
| 03.07.2025 | 17,52 | 17,98 | 17,52 | 17,94 | 2,51% | 104.624,00 |
| 02.07.2025 | 17,96 | 17,96 | 17,48 | 17,50 | -2,02% | 161.770,00 |
| 01.07.2025 | 18,00 | 18,08 | 17,82 | 17,86 | 0,11% | 133.078,00 |
| 30.06.2025 | 18,24 | 18,24 | 17,56 | 17,84 | 1,36% | 205.001,00 |
| 27.06.2025 | 17,42 | 17,64 | 17,34 | 17,60 | 1,50% | 122.283,00 |
| 26.06.2025 | 17,16 | 17,52 | 17,02 | 17,34 | 1,88% | 130.206,00 |
| 25.06.2025 | 17,24 | 17,52 | 16,96 | 17,02 | -0,82% | 79.737,00 |
| 24.06.2025 | 17,16 | 17,34 | 17,08 | 17,16 | 0,35% | 43.469,00 |
| 23.06.2025 | 17,10 | 17,20 | 16,94 | 17,10 | -0,58% | 86.174,00 |
| 20.06.2025 | 16,98 | 17,22 | 16,92 | 17,20 | 2,02% | 787.929,00 |
| 19.06.2025 | 16,82 | 16,98 | 16,68 | 16,86 | 0,12% | 103.490,00 |
| 18.06.2025 | 16,60 | 16,90 | 16,52 | 16,84 | 1,57% | 74.975,00 |
| 17.06.2025 | 16,32 | 16,60 | 16,32 | 16,58 | 0,85% | 57.512,00 |
| 16.06.2025 | 16,40 | 16,50 | 16,30 | 16,44 | 0,12% | 99.103,00 |
| 13.06.2025 | 16,70 | 16,78 | 16,40 | 16,42 | -2,26% | 166.562,00 |
| 12.06.2025 | 16,80 | 16,86 | 16,60 | 16,80 | -0,24% | 110.460,00 |
| 11.06.2025 | 16,96 | 17,06 | 16,80 | 16,84 | -1,06% | 78.110,00 |
| 10.06.2025 | 16,96 | 17,02 | 16,88 | 17,02 | 0,59% | 66.987,00 |
| 09.06.2025 | 16,68 | 16,94 | 16,68 | 16,92 | 1,56% | 40.501,00 |
| 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 |