15,430€
7,15%
Echtzeit-Aktienkurs CTP B.V. EO 1
Bid:
Ask:
Aktienkurse zur CTP B.V. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 15,02 | 15,44 | 14,94 | 15,44 | 7,22% | 337.789,00 |
| 31.03.2026 | 14,14 | 14,52 | 14,10 | 14,40 | 1,84% | 375.382,00 |
| 30.03.2026 | 14,08 | 14,14 | 13,92 | 14,14 | -0,42% | 508.929,00 |
| 27.03.2026 | 14,48 | 14,48 | 14,08 | 14,20 | -1,66% | 270.019,00 |
| 26.03.2026 | 14,40 | 14,56 | 14,32 | 14,44 | -0,82% | 450.603,00 |
| 25.03.2026 | 14,90 | 14,98 | 14,48 | 14,56 | -0,82% | 318.477,00 |
| 24.03.2026 | 14,88 | 15,04 | 14,68 | 14,68 | -1,61% | 297.172,00 |
| 23.03.2026 | 14,52 | 15,08 | 14,26 | 14,92 | -0,93% | 439.644,00 |
| 20.03.2026 | 15,54 | 15,72 | 15,06 | 15,06 | -2,59% | 366.333,00 |
| 19.03.2026 | 15,80 | 15,80 | 15,46 | 15,46 | -3,37% | 181.504,00 |
| 18.03.2026 | 16,10 | 16,34 | 15,94 | 16,00 | -0,25% | 113.937,00 |
| 17.03.2026 | 16,16 | 16,26 | 16,02 | 16,04 | -0,74% | 153.527,00 |
| 16.03.2026 | 15,80 | 16,34 | 15,78 | 16,16 | 2,93% | 218.762,00 |
| 13.03.2026 | 15,80 | 15,90 | 15,64 | 15,70 | -0,76% | 233.501,00 |
| 12.03.2026 | 16,32 | 16,32 | 15,82 | 15,82 | -3,06% | 311.011,00 |
| 11.03.2026 | 16,36 | 16,58 | 16,16 | 16,32 | -0,73% | 240.748,00 |
| 10.03.2026 | 16,70 | 16,78 | 16,44 | 16,44 | 0,74% | 202.712,00 |
| 09.03.2026 | 16,50 | 16,60 | 16,26 | 16,32 | -4,56% | 239.215,00 |
| 06.03.2026 | 17,40 | 17,40 | 17,00 | 17,10 | -1,16% | 186.775,00 |
| 05.03.2026 | 17,02 | 17,42 | 16,98 | 17,30 | 1,53% | 155.558,00 |
| 04.03.2026 | 16,64 | 17,20 | 16,64 | 17,04 | 2,04% | 200.288,00 |
| 03.03.2026 | 17,30 | 17,30 | 16,64 | 16,70 | -4,46% | 234.992,00 |
| 02.03.2026 | 17,64 | 17,86 | 17,48 | 17,48 | -2,78% | 140.302,00 |
| 27.02.2026 | 18,24 | 18,48 | 17,98 | 17,98 | -1,10% | 226.945,00 |
| 26.02.2026 | 17,98 | 18,84 | 17,60 | 18,18 | -7,24% | 686.620,00 |
| 25.02.2026 | 19,16 | 19,62 | 19,00 | 19,60 | 2,51% | 388.410,00 |
| 24.02.2026 | 19,00 | 19,26 | 19,00 | 19,12 | 0,31% | 67.692,00 |
| 23.02.2026 | 19,28 | 19,28 | 19,00 | 19,06 | -0,63% | 83.735,00 |
| 20.02.2026 | 19,20 | 19,42 | 19,04 | 19,18 | -0,21% | 220.652,00 |
| 19.02.2026 | 19,30 | 19,42 | 19,08 | 19,22 | -0,52% | 87.744,00 |
| 18.02.2026 | 19,24 | 19,56 | 19,14 | 19,32 | 0,42% | 405.156,00 |
| 17.02.2026 | 18,70 | 19,28 | 18,70 | 19,24 | 2,78% | 174.828,00 |
| 16.02.2026 | 18,80 | 18,90 | 18,62 | 18,72 | 0,43% | 60.463,00 |
| 13.02.2026 | 19,00 | 19,02 | 18,64 | 18,64 | -2,10% | 98.404,00 |
| 12.02.2026 | 19,00 | 19,22 | 18,56 | 19,04 | 0,42% | 216.761,00 |
| 11.02.2026 | 18,80 | 18,96 | 18,64 | 18,96 | 0,32% | 131.107,00 |
| 10.02.2026 | 18,60 | 18,90 | 18,56 | 18,90 | 1,39% | 119.201,00 |
| 09.02.2026 | 18,56 | 18,66 | 18,42 | 18,64 | 0,65% | 49.228,00 |
| 06.02.2026 | 18,48 | 18,54 | 18,16 | 18,52 | 0,43% | 132.335,00 |
| 05.02.2026 | 18,54 | 18,54 | 18,26 | 18,44 | -0,54% | 109.042,00 |
| 04.02.2026 | 18,30 | 18,60 | 18,17 | 18,54 | 0,87% | 196.458,00 |
| 03.02.2026 | 18,34 | 18,48 | 18,18 | 18,38 | 0,33% | 157.486,00 |
| 02.02.2026 | 18,26 | 18,38 | 18,06 | 18,32 | 0,00% | 125.753,00 |
| 30.01.2026 | 18,40 | 18,42 | 18,18 | 18,32 | -0,22% | 135.694,00 |
| 29.01.2026 | 18,48 | 18,50 | 18,28 | 18,36 | -0,76% | 126.092,00 |
| 28.01.2026 | 18,10 | 18,54 | 18,10 | 18,50 | 1,87% | 94.840,00 |
| 27.01.2026 | 18,20 | 18,20 | 17,94 | 18,16 | -0,33% | 133.434,00 |
| 26.01.2026 | 18,38 | 18,38 | 18,04 | 18,22 | -0,55% | 157.865,00 |
| 23.01.2026 | 18,30 | 18,40 | 18,14 | 18,32 | -0,33% | 75.006,00 |
| 22.01.2026 | 18,30 | 18,40 | 18,16 | 18,38 | 1,77% | 100.984,00 |
| 21.01.2026 | 18,34 | 18,34 | 17,94 | 18,06 | -1,74% | 121.806,00 |
| 20.01.2026 | 18,90 | 18,90 | 18,22 | 18,38 | -2,75% | 133.532,00 |
| 19.01.2026 | 19,02 | 19,20 | 18,90 | 18,90 | -1,56% | 78.302,00 |
| 16.01.2026 | 19,18 | 19,36 | 19,12 | 19,20 | 0,31% | 293.079,00 |
| 15.01.2026 | 18,90 | 19,16 | 18,90 | 19,14 | 1,92% | 214.450,00 |
| 14.01.2026 | 18,66 | 18,80 | 18,40 | 18,78 | 0,75% | 245.799,00 |
| 13.01.2026 | 18,80 | 18,80 | 18,52 | 18,64 | -0,96% | 111.299,00 |
| 12.01.2026 | 18,32 | 18,90 | 18,28 | 18,82 | 2,39% | 170.427,00 |
| 09.01.2026 | 18,32 | 18,38 | 18,24 | 18,38 | -0,11% | 90.022,00 |
| 08.01.2026 | 18,76 | 18,84 | 18,24 | 18,40 | 0,00% | 185.525,00 |
| 07.01.2026 | 18,06 | 18,42 | 18,04 | 18,40 | 2,22% | 180.620,00 |
| 06.01.2026 | 17,88 | 18,08 | 17,86 | 18,00 | 0,90% | 136.054,00 |
| 05.01.2026 | 17,72 | 17,84 | 17,56 | 17,84 | 1,13% | 123.188,00 |
| 02.01.2026 | 17,86 | 17,86 | 17,64 | 17,64 | -1,12% | 70.007,00 |
| 31.12.2025 | 17,78 | 17,84 | 17,72 | 17,84 | 0,34% | 26.925,00 |
| 30.12.2025 | 17,70 | 17,80 | 17,64 | 17,78 | 0,23% | 39.797,00 |
| 29.12.2025 | 17,64 | 17,84 | 17,64 | 17,74 | 0,45% | 48.835,00 |
| 24.12.2025 | 17,62 | 17,72 | 17,62 | 17,66 | 0,11% | 10.348,00 |
| 23.12.2025 | 17,60 | 17,82 | 17,60 | 17,64 | -0,34% | 94.520,00 |
| 22.12.2025 | 17,50 | 17,70 | 17,42 | 17,70 | 1,14% | 75.656,00 |
| 19.12.2025 | 17,62 | 17,64 | 17,40 | 17,50 | -1,35% | 222.126,00 |
| 18.12.2025 | 17,52 | 17,74 | 17,52 | 17,74 | 0,91% | 114.730,00 |
| 17.12.2025 | 17,68 | 17,86 | 17,50 | 17,58 | -1,35% | 160.570,00 |
| 16.12.2025 | 17,60 | 17,82 | 17,58 | 17,82 | 1,14% | 102.433,00 |
| 15.12.2025 | 17,72 | 17,78 | 17,50 | 17,62 | 0,92% | 102.716,00 |
| 12.12.2025 | 17,50 | 17,58 | 17,38 | 17,46 | -0,46% | 194.733,00 |
| 11.12.2025 | 17,60 | 17,66 | 17,48 | 17,54 | -0,57% | 85.893,00 |
| 10.12.2025 | 17,60 | 17,70 | 17,52 | 17,64 | 0,23% | 74.603,00 |
| 09.12.2025 | 17,68 | 17,80 | 17,60 | 17,60 | -0,45% | 108.429,00 |
| 08.12.2025 | 17,84 | 17,94 | 17,62 | 17,68 | -1,34% | 119.863,00 |
| 05.12.2025 | 17,80 | 17,98 | 17,70 | 17,92 | 0,90% | 113.395,00 |
| 04.12.2025 | 17,70 | 17,86 | 17,68 | 17,76 | 0,23% | 94.205,00 |
| 03.12.2025 | 18,14 | 18,20 | 17,72 | 17,72 | -2,53% | 94.366,00 |
| 02.12.2025 | 18,02 | 18,28 | 17,88 | 18,18 | 0,44% | 130.828,00 |
| 01.12.2025 | 18,26 | 18,28 | 18,10 | 18,10 | -1,42% | 144.225,00 |
| 28.11.2025 | 18,24 | 18,46 | 18,24 | 18,36 | 0,77% | 93.889,00 |
| 27.11.2025 | 18,04 | 18,28 | 18,02 | 18,22 | 1,00% | 105.723,00 |
| 26.11.2025 | 18,02 | 18,10 | 17,90 | 18,04 | 0,11% | 110.212,00 |
| 25.11.2025 | 17,80 | 18,10 | 17,78 | 18,02 | 0,78% | 86.656,00 |
| 24.11.2025 | 17,84 | 17,94 | 17,74 | 17,88 | 1,02% | 85.038,00 |
| 21.11.2025 | 17,68 | 17,80 | 17,52 | 17,70 | -0,34% | 134.237,00 |
| 20.11.2025 | 17,94 | 17,94 | 17,76 | 17,76 | -0,78% | 50.529,00 |
| 19.11.2025 | 17,90 | 17,94 | 17,68 | 17,90 | 0,22% | 97.998,00 |
| 18.11.2025 | 17,92 | 17,92 | 17,74 | 17,86 | -0,78% | 102.616,00 |
| 17.11.2025 | 17,94 | 18,14 | 17,92 | 18,00 | 0,67% | 74.804,00 |
| 14.11.2025 | 17,98 | 17,98 | 17,70 | 17,88 | -0,89% | 69.869,00 |
| 13.11.2025 | 18,16 | 18,30 | 18,02 | 18,04 | -0,66% | 70.561,00 |
| 12.11.2025 | 18,14 | 18,22 | 17,96 | 18,16 | 0,44% | 98.053,00 |
| 11.11.2025 | 17,90 | 18,08 | 17,88 | 18,08 | 1,57% | 75.132,00 |
| 10.11.2025 | 17,90 | 18,24 | 17,78 | 17,80 | -1,22% | 75.072,00 |