16,160€
1,76%
Echtzeit-Aktienkurs CTP B.V.
Bid:
Ask:
Aktienkurse zur CTP B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 15,93 | 16,22 | 15,83 | 16,18 | 1,89% | - |
| 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 | 2,51% | 129.348,00 |
| 21.11.2024 | 14,64 | 14,77 | 14,59 | 14,73 | 0,61% | - |
| 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 |
| 12.11.2024 | 15,12 | 15,12 | 14,82 | 14,82 | -0,67% | 242.612,00 |
| 11.11.2024 | 14,78 | 14,92 | 14,76 | 14,92 | 1,50% | 140.257,00 |
| 08.11.2024 | 14,52 | 14,78 | 14,52 | 14,70 | 1,24% | 97.924,00 |
| 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 |