17,420€
-0,68%
Echtzeit-Aktienkurs CTP B.V.
Bid:
Ask:
Aktienkurse zur CTP B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2025 | 18,08 | 18,16 | 17,80 | 18,02 | -0,11% | 106.078,00 |
| 06.11.2025 | 17,44 | 18,50 | 17,40 | 18,04 | -0,33% | 135.440,00 |
| 05.11.2025 | 18,24 | 18,24 | 18,02 | 18,10 | 0,11% | 242.675,00 |
| 04.11.2025 | 18,00 | 18,24 | 17,92 | 18,08 | 0,33% | 161.677,00 |
| 03.11.2025 | 18,16 | 18,20 | 18,00 | 18,02 | -0,33% | 87.188,00 |
| 31.10.2025 | 18,24 | 18,28 | 18,08 | 18,08 | -0,66% | 119.067,00 |
| 30.10.2025 | 18,30 | 18,34 | 18,12 | 18,20 | -0,55% | 180.286,00 |
| 29.10.2025 | 18,50 | 18,54 | 18,28 | 18,30 | -1,19% | 106.731,00 |
| 28.10.2025 | 18,58 | 18,60 | 18,40 | 18,52 | -0,43% | 98.236,00 |
| 27.10.2025 | 18,78 | 18,78 | 18,48 | 18,60 | -1,06% | 60.256,00 |
| 24.10.2025 | 18,76 | 18,80 | 18,48 | 18,80 | 0,21% | 97.255,00 |
| 23.10.2025 | 18,76 | 18,82 | 18,58 | 18,76 | -0,11% | 105.018,00 |
| 22.10.2025 | 18,74 | 19,02 | 18,68 | 18,78 | 0,54% | 110.676,00 |
| 21.10.2025 | 18,80 | 18,96 | 18,68 | 18,68 | -0,64% | 109.967,00 |
| 20.10.2025 | 18,68 | 18,80 | 18,56 | 18,80 | 0,86% | 104.971,00 |
| 17.10.2025 | 18,82 | 18,90 | 18,62 | 18,64 | -1,69% | 135.081,00 |
| 16.10.2025 | 19,12 | 19,12 | 18,96 | 18,96 | -0,84% | 115.779,00 |
| 15.10.2025 | 19,12 | 19,32 | 18,98 | 19,12 | -0,42% | 126.945,00 |
| 14.10.2025 | 19,26 | 19,40 | 19,16 | 19,20 | -0,41% | 232.915,00 |
| 13.10.2025 | 19,00 | 19,34 | 19,00 | 19,28 | 1,58% | 181.346,00 |
| 10.10.2025 | 18,94 | 19,32 | 18,94 | 18,98 | -0,21% | 175.926,00 |
| 09.10.2025 | 19,00 | 19,18 | 18,98 | 19,02 | -0,11% | 160.522,00 |
| 08.10.2025 | 18,90 | 19,04 | 18,80 | 19,04 | 0,53% | 108.539,00 |
| 07.10.2025 | 19,00 | 19,08 | 18,92 | 18,94 | -1,04% | 139.625,00 |
| 06.10.2025 | 19,10 | 19,14 | 18,92 | 19,14 | -0,31% | 163.095,00 |
| 03.10.2025 | 19,10 | 19,26 | 19,00 | 19,20 | 0,52% | 185.266,00 |
| 02.10.2025 | 19,04 | 19,10 | 18,90 | 19,10 | 0,32% | 150.321,00 |
| 01.10.2025 | 18,84 | 19,04 | 18,68 | 19,04 | 0,42% | 176.608,00 |
| 30.09.2025 | 18,68 | 19,04 | 18,60 | 18,96 | 1,39% | 434.176,00 |
| 29.09.2025 | 18,38 | 18,70 | 18,32 | 18,70 | 2,41% | 113.597,00 |
| 26.09.2025 | 18,22 | 18,36 | 18,12 | 18,26 | 1,00% | 108.372,00 |
| 25.09.2025 | 18,00 | 18,14 | 17,90 | 18,08 | 0,44% | 164.520,00 |
| 24.09.2025 | 17,52 | 18,16 | 17,50 | 18,00 | 3,21% | 113.924,00 |
| 23.09.2025 | 17,68 | 17,74 | 17,44 | 17,44 | -0,80% | 89.403,00 |
| 22.09.2025 | 17,52 | 17,58 | 17,38 | 17,58 | 0,46% | 87.151,00 |
| 19.09.2025 | 17,62 | 17,74 | 17,44 | 17,50 | -0,91% | 229.043,00 |
| 18.09.2025 | 17,76 | 17,80 | 17,58 | 17,66 | -0,56% | 71.600,00 |
| 17.09.2025 | 17,66 | 17,76 | 17,54 | 17,76 | 1,37% | 69.839,00 |
| 16.09.2025 | 17,82 | 17,92 | 17,52 | 17,52 | -1,35% | 99.344,00 |
| 15.09.2025 | 17,90 | 17,92 | 17,62 | 17,76 | -2,31% | 47.388,00 |
| 12.09.2025 | 18,12 | 18,28 | 18,10 | 18,18 | 0,44% | 73.136,00 |
| 11.09.2025 | 17,86 | 18,22 | 17,86 | 18,10 | 1,12% | 65.846,00 |
| 10.09.2025 | 18,04 | 18,20 | 17,90 | 17,90 | -0,89% | 68.405,00 |
| 09.09.2025 | 18,22 | 18,38 | 18,06 | 18,06 | -0,88% | 48.233,00 |
| 08.09.2025 | 18,18 | 18,30 | 18,10 | 18,22 | -0,22% | 124.858,00 |
| 05.09.2025 | 17,80 | 18,26 | 17,72 | 18,26 | 3,51% | 123.330,00 |
| 04.09.2025 | 17,98 | 17,98 | 17,64 | 17,64 | -1,67% | 117.734,00 |
| 03.09.2025 | 17,88 | 17,98 | 17,68 | 17,94 | 0,67% | 137.058,00 |
| 02.09.2025 | 18,32 | 18,32 | 17,80 | 17,82 | -2,94% | 160.630,00 |
| 01.09.2025 | 18,30 | 18,38 | 18,20 | 18,36 | 0,00% | 136.451,00 |
| 29.08.2025 | 18,76 | 18,76 | 18,36 | 18,36 | -1,71% | 131.818,00 |
| 28.08.2025 | 18,94 | 19,00 | 18,60 | 18,68 | -1,16% | 38.707,00 |
| 27.08.2025 | 18,92 | 19,12 | 18,82 | 18,90 | -0,21% | 72.723,00 |
| 26.08.2025 | 18,80 | 18,98 | 18,74 | 18,94 | 0,53% | 117.742,00 |
| 25.08.2025 | 18,90 | 18,96 | 18,76 | 18,84 | -0,53% | 48.386,00 |
| 22.08.2025 | 18,60 | 18,96 | 18,58 | 18,94 | 1,61% | 58.811,00 |
| 21.08.2025 | 18,68 | 18,76 | 18,58 | 18,64 | -0,11% | 76.226,00 |
| 20.08.2025 | 18,46 | 18,66 | 18,38 | 18,66 | 1,08% | 114.216,00 |
| 19.08.2025 | 18,62 | 18,62 | 18,40 | 18,46 | -0,54% | 52.280,00 |
| 18.08.2025 | 18,36 | 18,62 | 18,34 | 18,56 | 1,31% | 101.103,00 |
| 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 |