12,820€
3,14%
Echtzeit-Aktienkurs CTP N.V. EO 1
Bid:
Ask:
Aktienkurse zur CTP N.V. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 12,41 | 12,78 | 12,37 | 12,76 | 2,65% | - |
| 19.10.2026 | 12,62 | 12,73 | 12,41 | 12,43 | -1,74% | - |
| 16.10.2026 | 12,64 | 12,76 | 12,61 | 12,65 | -0,71% | - |
| 15.10.2026 | 12,70 | 12,84 | 12,63 | 12,74 | 0,71% | 50,00 |
| 14.10.2026 | 12,48 | 13,13 | 12,45 | 12,65 | 1,44% | - |
| 13.10.2026 | 12,32 | 12,47 | 12,30 | 12,47 | 0,97% | - |
| 12.10.2026 | 12,52 | 12,52 | 12,32 | 12,35 | -0,80% | - |
| 09.10.2026 | 12,27 | 12,52 | 12,27 | 12,45 | 1,88% | - |
| 08.10.2026 | 12,61 | 12,61 | 12,19 | 12,22 | -2,71% | - |
| 07.10.2026 | 12,82 | 12,87 | 12,53 | 12,56 | -2,64% | - |
| 06.10.2026 | 12,70 | 12,93 | 12,69 | 12,90 | 2,30% | - |
| 05.10.2026 | 12,64 | 12,65 | 12,55 | 12,61 | -0,32% | - |
| 02.10.2026 | 12,53 | 12,71 | 12,51 | 12,65 | 1,12% | - |
| 01.10.2026 | 12,85 | 12,87 | 12,48 | 12,51 | -3,40% | - |
| 30.09.2026 | 13,18 | 13,23 | 12,95 | 12,95 | -2,34% | - |
| 29.09.2026 | 12,98 | 13,27 | 12,89 | 13,26 | 2,39% | - |
| 28.09.2026 | 13,11 | 13,18 | 12,93 | 12,95 | -1,75% | - |
| 25.09.2026 | 13,16 | 13,40 | 12,88 | 13,18 | -1,49% | - |
| 24.09.2026 | 13,47 | 13,53 | 13,29 | 13,38 | -1,55% | - |
| 23.09.2026 | 13,58 | 13,60 | 13,56 | 13,59 | -1,02% | - |
| 22.09.2026 | 13,53 | 13,78 | 13,28 | 13,73 | 1,33% | - |
| 21.09.2026 | 13,36 | 13,58 | 13,24 | 13,55 | 0,59% | - |
| 18.09.2026 | 13,47 | 13,48 | 13,45 | 13,47 | -0,15% | - |
| 17.09.2026 | 13,13 | 13,54 | 13,13 | 13,49 | 1,58% | - |
| 16.09.2026 | 13,14 | 13,33 | 13,14 | 13,28 | 1,30% | - |
| 15.09.2026 | 13,17 | 13,17 | 13,04 | 13,11 | -0,38% | - |
| 14.09.2026 | 13,18 | 13,24 | 13,05 | 13,16 | -0,68% | - |
| 11.09.2026 | 13,18 | 13,38 | 13,16 | 13,25 | -1,49% | 100,00 |
| 10.09.2026 | 13,58 | 13,67 | 13,43 | 13,45 | -0,96% | - |
| 09.09.2026 | 13,59 | 13,81 | 13,57 | 13,58 | -0,66% | - |
| 08.09.2026 | 13,75 | 13,77 | 13,56 | 13,67 | -0,65% | - |
| 07.09.2026 | 13,89 | 14,00 | 13,57 | 13,76 | -3,23% | - |
| 04.09.2026 | 14,27 | 14,36 | 14,21 | 14,22 | -0,42% | - |
| 03.09.2026 | 14,06 | 14,29 | 14,01 | 14,28 | 1,71% | - |
| 02.09.2026 | 14,01 | 14,08 | 13,92 | 14,04 | 0,14% | - |
| 01.09.2026 | 14,23 | 14,29 | 13,92 | 14,02 | -1,48% | - |
| 31.08.2026 | 14,46 | 14,55 | 14,22 | 14,23 | -2,06% | - |
| 28.08.2026 | 14,56 | 14,62 | 14,49 | 14,53 | 0,28% | - |
| 27.08.2026 | 14,51 | 14,56 | 14,41 | 14,49 | 0,21% | - |
| 26.08.2026 | 14,35 | 14,51 | 14,32 | 14,46 | 0,00% | - |
| 25.08.2026 | 14,36 | 14,47 | 14,32 | 14,46 | 0,77% | - |
| 24.08.2026 | 14,31 | 14,47 | 14,27 | 14,35 | 0,21% | - |
| 21.08.2026 | 14,39 | 14,47 | 14,28 | 14,32 | -0,14% | - |
| 20.08.2026 | 14,35 | 14,43 | 14,23 | 14,34 | -0,28% | - |
| 19.08.2026 | 14,23 | 14,39 | 14,15 | 14,38 | 0,91% | - |
| 18.08.2026 | 14,13 | 14,27 | 14,11 | 14,25 | 0,35% | - |
| 17.08.2026 | 14,53 | 14,56 | 14,17 | 14,20 | -2,34% | - |
| 14.08.2026 | 14,67 | 14,72 | 14,42 | 14,54 | -0,75% | - |
| 13.08.2026 | 14,41 | 14,68 | 14,31 | 14,65 | 1,74% | - |
| 12.08.2026 | 14,41 | 14,47 | 14,24 | 14,40 | 0,00% | - |
| 11.08.2026 | 14,39 | 14,53 | 14,28 | 14,40 | 0,42% | - |
| 10.08.2026 | 14,70 | 14,70 | 14,31 | 14,34 | -3,11% | - |
| 07.08.2026 | 15,15 | 15,18 | 14,68 | 14,80 | -4,39% | - |
| 06.08.2026 | 15,49 | 15,50 | 15,48 | 15,48 | 0,72% | - |
| 05.08.2026 | 15,69 | 15,75 | 15,37 | 15,37 | -1,73% | 750,00 |
| 04.08.2026 | 15,59 | 15,74 | 15,53 | 15,64 | 0,39% | - |
| 03.08.2026 | 15,59 | 15,89 | 15,52 | 15,58 | -0,19% | - |
| 31.07.2026 | 16,08 | 16,26 | 15,53 | 15,61 | -2,86% | - |
| 30.07.2026 | 16,58 | 16,66 | 15,96 | 16,07 | -3,13% | - |
| 29.07.2026 | 16,62 | 16,77 | 16,43 | 16,59 | -0,18% | - |
| 28.07.2026 | 16,50 | 16,69 | 16,47 | 16,62 | 0,73% | - |
| 27.07.2026 | 16,28 | 16,65 | 16,28 | 16,50 | 1,16% | - |
| 24.07.2026 | 16,10 | 16,38 | 16,04 | 16,31 | 1,37% | - |
| 23.07.2026 | 16,20 | 16,38 | 16,05 | 16,09 | -0,56% | - |
| 22.07.2026 | 15,92 | 16,28 | 15,83 | 16,18 | 1,63% | - |
| 21.07.2026 | 15,93 | 16,13 | 15,84 | 15,92 | -0,69% | - |
| 20.07.2026 | 16,17 | 16,26 | 15,99 | 16,03 | -1,48% | - |
| 17.07.2026 | 15,98 | 16,40 | 15,98 | 16,27 | 0,37% | - |
| 16.07.2026 | 16,45 | 16,47 | 16,18 | 16,21 | -1,34% | - |
| 15.07.2026 | 16,27 | 16,43 | 16,09 | 16,43 | 2,24% | - |
| 14.07.2026 | 16,19 | 16,25 | 16,02 | 16,07 | -0,99% | - |
| 13.07.2026 | 16,47 | 16,47 | 16,07 | 16,23 | -1,99% | - |
| 10.07.2026 | 16,52 | 16,64 | 16,40 | 16,56 | 0,67% | - |
| 09.07.2026 | 16,55 | 16,59 | 16,32 | 16,45 | -0,42% | - |
| 08.07.2026 | 17,01 | 17,01 | 16,48 | 16,52 | -2,82% | - |
| 07.07.2026 | 16,79 | 17,11 | 16,76 | 17,00 | 0,83% | - |
| 06.07.2026 | 16,88 | 17,18 | 16,85 | 16,86 | -0,06% | - |
| 03.07.2026 | 16,77 | 17,11 | 16,65 | 16,87 | 1,14% | 2,00 |
| 02.07.2026 | 16,16 | 16,73 | 16,08 | 16,68 | 3,54% | - |
| 01.07.2026 | 15,91 | 16,13 | 15,91 | 16,11 | 1,00% | - |
| 30.06.2026 | 16,03 | 16,05 | 15,88 | 15,95 | 0,38% | - |
| 29.06.2026 | 15,97 | 16,07 | 15,89 | 15,89 | 0,32% | - |
| 26.06.2026 | 15,93 | 16,20 | 15,83 | 15,84 | -0,69% | - |
| 25.06.2026 | 16,03 | 16,08 | 15,83 | 15,95 | 0,38% | - |
| 24.06.2026 | 15,53 | 15,89 | 15,50 | 15,89 | 2,38% | - |
| 23.06.2026 | 15,37 | 15,69 | 15,37 | 15,52 | -0,06% | - |
| 22.06.2026 | 15,40 | 15,60 | 15,32 | 15,53 | 0,65% | - |
| 19.06.2026 | 15,51 | 15,51 | 15,37 | 15,43 | -0,58% | - |
| 18.06.2026 | 15,49 | 15,63 | 15,28 | 15,52 | -0,45% | - |
| 17.06.2026 | 15,56 | 15,68 | 15,48 | 15,59 | -1,76% | 6,00 |
| 16.06.2026 | 15,87 | 15,89 | 15,85 | 15,87 | 0,13% | - |
| 15.06.2026 | 15,87 | 16,27 | 15,81 | 15,85 | 0,25% | - |
| 12.06.2026 | 15,63 | 15,98 | 15,56 | 15,81 | 2,40% | - |
| 11.06.2026 | 15,58 | 15,68 | 15,44 | 15,44 | -1,28% | - |
| 10.06.2026 | 15,43 | 15,70 | 15,37 | 15,64 | 1,89% | - |
| 09.06.2026 | 15,43 | 15,63 | 15,33 | 15,35 | -0,13% | - |
| 08.06.2026 | 15,52 | 15,61 | 15,32 | 15,37 | -1,28% | - |
| 05.06.2026 | 15,43 | 15,74 | 15,43 | 15,57 | 0,00% | - |
| 04.06.2026 | 15,50 | 15,66 | 15,40 | 15,57 | -2,32% | - |
| 03.06.2026 | 15,93 | 15,98 | 15,93 | 15,94 | 0,31% | - |