16,530€
-0,90%
Echtzeit-Aktienkurs CTP B.V.
Bid:
Ask:
Aktienkurse zur CTP B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 16,69 | 16,70 | 16,51 | 16,54 | -0,84% | - |
| 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 |
| 21.06.2024 | 16,18 | 16,18 | 15,88 | 15,88 | -1,85% | 363.780,00 |
| 20.06.2024 | 16,10 | 16,24 | 16,06 | 16,18 | 0,50% | 29.281,00 |
| 19.06.2024 | 16,38 | 16,38 | 16,00 | 16,10 | -0,74% | 37.784,00 |
| 18.06.2024 | 16,12 | 16,28 | 16,12 | 16,22 | 0,50% | 49.134,00 |
| 17.06.2024 | 16,34 | 16,44 | 16,14 | 16,14 | -1,10% | 49.178,00 |
| 14.06.2024 | 16,46 | 16,50 | 16,18 | 16,32 | -0,97% | 73.162,00 |
| 13.06.2024 | 16,46 | 16,62 | 16,46 | 16,48 | -0,72% | 44.477,00 |
| 12.06.2024 | 16,16 | 16,70 | 16,16 | 16,60 | 2,09% | 60.622,00 |
| 11.06.2024 | 16,34 | 16,50 | 16,26 | 16,26 | -0,61% | 66.576,00 |
| 10.06.2024 | 16,24 | 16,44 | 16,24 | 16,36 | -0,12% | 43.899,00 |
| 07.06.2024 | 16,78 | 16,82 | 16,38 | 16,38 | -2,50% | 48.531,00 |
| 06.06.2024 | 16,94 | 17,06 | 16,78 | 16,80 | -0,83% | 39.346,00 |
| 05.06.2024 | 16,98 | 17,24 | 16,86 | 16,94 | 0,24% | 100.999,00 |
| 04.06.2024 | 16,70 | 17,00 | 16,64 | 16,90 | 1,20% | 102.618,00 |
| 03.06.2024 | 16,62 | 16,70 | 16,48 | 16,70 | 1,71% | 63.575,00 |
| 31.05.2024 | 16,60 | 16,60 | 16,42 | 16,42 | -0,85% | 146.503,00 |
| 30.05.2024 | 16,32 | 16,60 | 16,32 | 16,56 | 1,85% | 38.733,00 |
| 29.05.2024 | 16,44 | 16,46 | 16,20 | 16,26 | -0,85% | 59.479,00 |
| 28.05.2024 | 16,50 | 16,56 | 16,40 | 16,40 | -0,61% | 68.689,00 |
| 27.05.2024 | 16,54 | 16,62 | 16,34 | 16,50 | -0,12% | 57.332,00 |
| 24.05.2024 | 16,42 | 16,62 | 16,40 | 16,52 | 0,49% | 49.134,00 |
| 23.05.2024 | 16,80 | 16,80 | 16,44 | 16,44 | -2,03% | 37.048,00 |
| 22.05.2024 | 16,72 | 16,84 | 16,62 | 16,78 | 0,24% | 37.047,00 |
| 21.05.2024 | 16,90 | 16,92 | 16,74 | 16,74 | -0,59% | 97.026,00 |
| 20.05.2024 | 16,86 | 16,98 | 16,84 | 16,84 | -0,36% | 36.230,00 |
| 17.05.2024 | 16,84 | 17,02 | 16,82 | 16,90 | 0,36% | 101.920,00 |
| 16.05.2024 | 16,80 | 16,98 | 16,76 | 16,84 | 0,84% | 158.609,00 |
| 15.05.2024 | 16,50 | 16,86 | 16,50 | 16,70 | 1,21% | 145.658,00 |
| 14.05.2024 | 16,76 | 16,78 | 16,32 | 16,50 | -1,43% | 73.653,00 |
| 13.05.2024 | 16,54 | 16,78 | 16,54 | 16,74 | 1,09% | 80.047,00 |
| 10.05.2024 | 16,54 | 16,62 | 16,46 | 16,56 | 0,85% | 101.327,00 |
| 09.05.2024 | 16,90 | 16,90 | 16,42 | 16,42 | -3,07% | 73.230,00 |
| 08.05.2024 | 16,90 | 16,94 | 16,74 | 16,94 | 1,07% | 66.564,00 |
| 07.05.2024 | 16,62 | 16,78 | 16,52 | 16,76 | 1,33% | 87.787,00 |
| 06.05.2024 | 16,60 | 16,66 | 16,42 | 16,54 | -0,36% | 55.086,00 |
| 03.05.2024 | 16,52 | 16,76 | 16,46 | 16,60 | 0,97% | 107.245,00 |
| 02.05.2024 | 16,12 | 16,52 | 16,08 | 16,44 | 3,01% | 76.475,00 |
| 30.04.2024 | 16,24 | 16,28 | 15,86 | 15,96 | -1,72% | 74.000,00 |
| 29.04.2024 | 16,20 | 16,36 | 16,10 | 16,24 | 0,12% | 140.823,00 |