12,820€
-0,77%
Echtzeit-Aktienkurs CTP N.V. EO 1
Bid:
Ask:
Aktienkurse zur CTP N.V. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,00 | 13,20 | 12,86 | 12,86 | -0,46% | 186.756,00 |
| 11.11.2026 | 13,14 | 13,14 | 12,84 | 12,92 | -0,92% | 275.445,00 |
| 10.11.2026 | 13,36 | 13,40 | 13,04 | 13,04 | -1,51% | 256.068,00 |
| 09.11.2026 | 13,20 | 13,30 | 12,82 | 13,24 | 0,30% | 379.663,00 |
| 06.11.2026 | 13,20 | 13,34 | 13,02 | 13,20 | -0,90% | 130.320,00 |
| 05.11.2026 | 13,42 | 13,60 | 13,22 | 13,32 | 0,60% | 210.929,00 |
| 04.11.2026 | 12,78 | 13,26 | 12,78 | 13,24 | 3,28% | 205.141,00 |
| 03.11.2026 | 12,70 | 12,88 | 12,64 | 12,82 | 0,79% | 245.895,00 |
| 02.11.2026 | 12,36 | 12,72 | 12,34 | 12,72 | 2,58% | 279.257,00 |
| 30.10.2026 | 12,40 | 12,58 | 12,32 | 12,40 | 0,00% | 327.105,00 |
| 29.10.2026 | 12,64 | 12,64 | 12,12 | 12,40 | -1,43% | 647.248,00 |
| 28.10.2026 | 12,64 | 12,70 | 12,58 | 12,58 | -0,94% | 183.983,00 |
| 27.10.2026 | 12,62 | 12,76 | 12,56 | 12,70 | 0,00% | 163.872,00 |
| 26.10.2026 | 12,70 | 12,78 | 12,64 | 12,70 | 0,32% | 134.280,00 |
| 23.10.2026 | 12,84 | 12,84 | 12,62 | 12,66 | -0,78% | 215.969,00 |
| 22.10.2026 | 12,60 | 12,78 | 12,60 | 12,76 | 0,79% | 167.650,00 |
| 21.10.2026 | 12,76 | 12,84 | 12,64 | 12,66 | -0,63% | 112.943,00 |
| 20.10.2026 | 12,44 | 12,74 | 12,40 | 12,74 | 1,92% | 129.377,00 |
| 19.10.2026 | 12,76 | 12,76 | 12,40 | 12,50 | -1,73% | 266.845,00 |
| 16.10.2026 | 12,68 | 12,76 | 12,60 | 12,72 | 1,11% | 244.724,00 |
| 15.10.2026 | 12,80 | 12,86 | 12,58 | 12,58 | -0,94% | 347.728,00 |
| 14.10.2026 | 12,60 | 13,12 | 12,58 | 12,70 | 3,25% | 605.212,00 |
| 13.10.2026 | 12,30 | 12,56 | 12,26 | 12,30 | -0,16% | 214.219,00 |
| 12.10.2026 | 12,40 | 12,42 | 12,30 | 12,32 | -0,48% | 171.755,00 |
| 09.10.2026 | 12,38 | 12,52 | 12,36 | 12,38 | 1,48% | 245.610,00 |
| 08.10.2026 | 12,50 | 12,50 | 12,20 | 12,20 | -2,87% | 372.710,00 |
| 07.10.2026 | 12,78 | 12,86 | 12,52 | 12,56 | -2,18% | 260.457,00 |
| 06.10.2026 | 12,72 | 12,94 | 12,72 | 12,84 | 1,42% | 197.083,00 |
| 05.10.2026 | 12,50 | 12,72 | 12,48 | 12,66 | 0,16% | 147.687,00 |
| 02.10.2026 | 12,54 | 12,72 | 12,50 | 12,64 | 0,96% | 185.703,00 |
| 01.10.2026 | 12,68 | 12,78 | 12,48 | 12,52 | -2,49% | 199.080,00 |
| 30.09.2026 | 13,28 | 13,28 | 12,82 | 12,84 | -1,98% | 342.802,00 |
| 29.09.2026 | 13,04 | 13,28 | 13,00 | 13,10 | 1,39% | 199.787,00 |
| 28.09.2026 | 13,12 | 13,16 | 12,92 | 12,92 | 0,16% | 363.131,00 |
| 25.09.2026 | 13,08 | 13,16 | 12,90 | 12,90 | -1,38% | 278.944,00 |
| 24.09.2026 | 13,40 | 13,52 | 13,08 | 13,08 | -3,11% | 298.679,00 |
| 23.09.2026 | 13,64 | 13,68 | 13,36 | 13,50 | -0,59% | 223.112,00 |
| 22.09.2026 | 13,68 | 13,84 | 13,28 | 13,58 | 0,30% | 350.581,00 |
| 21.09.2026 | 13,42 | 13,60 | 13,24 | 13,54 | 1,35% | 201.346,00 |
| 18.09.2026 | 13,40 | 13,48 | 13,24 | 13,36 | -0,89% | 421.496,00 |
| 17.09.2026 | 13,30 | 13,52 | 13,20 | 13,48 | 1,97% | 116.666,00 |
| 16.09.2026 | 13,26 | 13,34 | 13,20 | 13,22 | 0,76% | 160.694,00 |
| 15.09.2026 | 13,20 | 13,26 | 13,06 | 13,12 | -0,15% | 162.026,00 |
| 14.09.2026 | 13,20 | 13,40 | 13,14 | 13,14 | -0,90% | 158.172,00 |
| 11.09.2026 | 13,18 | 13,38 | 13,14 | 13,26 | 0,15% | 128.873,00 |
| 10.09.2026 | 13,60 | 13,62 | 13,12 | 13,24 | -2,65% | 222.280,00 |
| 09.09.2026 | 13,60 | 13,80 | 13,56 | 13,60 | -0,44% | 291.332,00 |
| 08.09.2026 | 13,66 | 13,76 | 13,56 | 13,66 | -0,29% | 127.011,00 |
| 07.09.2026 | 13,98 | 13,98 | 13,66 | 13,70 | -3,66% | 270.715,00 |
| 04.09.2026 | 14,20 | 14,36 | 14,20 | 14,22 | -0,42% | 139.603,00 |
| 03.09.2026 | 14,04 | 14,28 | 14,04 | 14,28 | 1,71% | 107.328,00 |
| 02.09.2026 | 13,96 | 14,06 | 13,92 | 14,04 | 0,14% | 155.792,00 |
| 01.09.2026 | 14,20 | 14,22 | 13,94 | 14,02 | -1,54% | 159.874,00 |
| 31.08.2026 | 14,50 | 14,50 | 14,22 | 14,24 | -2,06% | 210.446,00 |
| 28.08.2026 | 14,58 | 14,64 | 14,48 | 14,54 | 0,41% | 96.595,00 |
| 27.08.2026 | 14,44 | 14,58 | 14,40 | 14,48 | 0,00% | 158.697,00 |
| 26.08.2026 | 14,40 | 14,52 | 14,32 | 14,48 | 0,98% | 137.982,00 |
| 25.08.2026 | 14,34 | 14,50 | 14,30 | 14,34 | 0,00% | 195.205,00 |
| 24.08.2026 | 14,38 | 14,46 | 14,26 | 14,34 | 0,00% | 97.998,00 |
| 21.08.2026 | 14,32 | 14,48 | 14,28 | 14,34 | -0,14% | 181.511,00 |
| 20.08.2026 | 14,38 | 14,44 | 14,24 | 14,36 | 0,00% | 139.846,00 |
| 19.08.2026 | 14,28 | 14,36 | 14,16 | 14,36 | 0,56% | 166.815,00 |
| 18.08.2026 | 14,20 | 14,28 | 14,16 | 14,28 | 0,71% | 262.295,00 |
| 17.08.2026 | 14,52 | 14,56 | 14,18 | 14,18 | -2,34% | 167.127,00 |
| 14.08.2026 | 14,64 | 14,72 | 14,42 | 14,52 | -0,82% | 243.214,00 |
| 13.08.2026 | 14,40 | 14,64 | 14,32 | 14,64 | 1,81% | 156.206,00 |
| 12.08.2026 | 14,40 | 14,44 | 14,24 | 14,38 | -0,28% | 177.348,00 |
| 11.08.2026 | 14,38 | 14,50 | 14,28 | 14,42 | 0,84% | 184.244,00 |
| 10.08.2026 | 14,62 | 14,64 | 14,30 | 14,30 | -2,59% | 233.437,00 |
| 07.08.2026 | 15,14 | 15,14 | 14,68 | 14,68 | -3,17% | 415.271,00 |
| 06.08.2026 | 15,40 | 15,44 | 14,98 | 15,16 | -1,94% | 174.008,00 |
| 05.08.2026 | 15,60 | 15,60 | 15,34 | 15,46 | -1,15% | 242.809,00 |
| 04.08.2026 | 15,54 | 15,72 | 15,52 | 15,64 | 0,64% | 141.595,00 |
| 03.08.2026 | 15,70 | 15,80 | 15,54 | 15,54 | -0,26% | 192.082,00 |
| 31.07.2026 | 16,10 | 16,24 | 15,52 | 15,58 | -2,87% | 321.945,00 |
| 30.07.2026 | 16,38 | 16,42 | 15,94 | 16,04 | -3,49% | 392.343,00 |
| 29.07.2026 | 16,66 | 16,74 | 16,48 | 16,62 | 0,12% | 256.091,00 |
| 28.07.2026 | 16,50 | 16,70 | 16,50 | 16,60 | 0,12% | 127.135,00 |
| 27.07.2026 | 16,54 | 16,60 | 16,38 | 16,58 | 1,59% | 129.567,00 |
| 24.07.2026 | 16,00 | 16,40 | 15,96 | 16,32 | 1,12% | 144.325,00 |
| 23.07.2026 | 16,26 | 16,38 | 16,06 | 16,14 | -0,37% | 102.048,00 |
| 22.07.2026 | 15,80 | 16,28 | 15,80 | 16,20 | 2,27% | 196.889,00 |
| 21.07.2026 | 16,24 | 16,24 | 15,84 | 15,84 | -0,50% | 249.826,00 |
| 20.07.2026 | 16,34 | 16,34 | 15,92 | 15,92 | -1,49% | 278.085,00 |
| 17.07.2026 | 16,20 | 16,40 | 16,16 | 16,16 | -0,37% | 166.750,00 |
| 16.07.2026 | 16,38 | 16,38 | 16,18 | 16,22 | -0,73% | 216.232,00 |
| 15.07.2026 | 16,18 | 16,42 | 16,10 | 16,34 | 0,62% | 137.752,00 |
| 14.07.2026 | 16,26 | 16,28 | 15,98 | 16,24 | -0,37% | 134.460,00 |
| 13.07.2026 | 16,50 | 16,50 | 16,26 | 16,30 | -0,85% | 119.030,00 |
| 10.07.2026 | 16,50 | 16,64 | 16,40 | 16,44 | 0,12% | 138.192,00 |
| 09.07.2026 | 16,48 | 16,54 | 16,32 | 16,42 | 0,37% | 116.965,00 |
| 08.07.2026 | 16,90 | 16,90 | 16,22 | 16,36 | -3,76% | 219.393,00 |
| 07.07.2026 | 17,00 | 17,10 | 16,94 | 17,00 | 0,83% | 176.315,00 |
| 06.07.2026 | 16,98 | 17,18 | 16,86 | 16,86 | -0,35% | 220.241,00 |
| 03.07.2026 | 16,64 | 17,12 | 16,64 | 16,92 | 1,32% | 226.835,00 |
| 02.07.2026 | 16,08 | 16,72 | 16,08 | 16,70 | 3,34% | 153.342,00 |
| 01.07.2026 | 16,20 | 16,26 | 15,92 | 16,16 | 1,25% | 125.263,00 |
| 30.06.2026 | 15,90 | 16,06 | 15,88 | 15,96 | 0,50% | 176.527,00 |
| 29.06.2026 | 16,10 | 16,16 | 15,88 | 15,88 | -0,63% | 244.958,00 |
| 26.06.2026 | 15,90 | 16,04 | 15,82 | 15,98 | 0,25% | 180.439,00 |