12,790€
0,24%
Echtzeit-Aktienkurs CTP B.V.
Bid:
Ask:
Aktienkurse zur CTP B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 12,76 | 12,81 | 12,76 | 12,79 | 0,24% | 50,00 |
| 20.10.2026 | 12,38 | 12,78 | 12,37 | 12,76 | 2,57% | 554,00 |
| 19.10.2026 | 12,69 | 12,75 | 12,42 | 12,44 | -1,58% | 130,00 |
| 16.10.2026 | 12,69 | 12,78 | 12,61 | 12,64 | 0,16% | - |
| 15.10.2026 | 12,60 | 12,62 | 12,60 | 12,62 | -0,71% | - |
| 14.10.2026 | 12,43 | 13,14 | 12,41 | 12,71 | 2,42% | 3.626,00 |
| 13.10.2026 | 12,33 | 12,57 | 12,27 | 12,41 | 0,73% | 8.427,00 |
| 12.10.2026 | 12,46 | 12,46 | 12,32 | 12,32 | -0,73% | 75,00 |
| 09.10.2026 | 12,30 | 12,53 | 12,26 | 12,41 | 1,47% | 852,00 |
| 08.10.2026 | 12,57 | 12,57 | 12,20 | 12,23 | -2,94% | 1.554,00 |
| 07.10.2026 | 12,80 | 12,88 | 12,53 | 12,60 | -1,95% | 520,00 |
| 06.10.2026 | 12,70 | 12,96 | 12,68 | 12,85 | 1,34% | 193,00 |
| 05.10.2026 | 12,62 | 12,72 | 12,49 | 12,68 | 0,16% | 432,00 |
| 02.10.2026 | 12,54 | 12,72 | 12,51 | 12,66 | 1,04% | - |
| 01.10.2026 | 12,86 | 12,86 | 12,48 | 12,53 | -2,57% | 11.500,00 |
| 30.09.2026 | 13,10 | 13,24 | 12,82 | 12,86 | -1,76% | 5.452,00 |
| 29.09.2026 | 12,92 | 13,30 | 12,92 | 13,09 | 1,08% | 6.240,00 |
| 28.09.2026 | 12,99 | 13,17 | 12,92 | 12,95 | -1,82% | 2.043,00 |
| 25.09.2026 | 13,14 | 13,29 | 12,89 | 13,19 | 0,61% | 4.312,00 |
| 24.09.2026 | 13,44 | 13,54 | 13,06 | 13,11 | -2,96% | 7.321,00 |
| 23.09.2026 | 13,58 | 13,67 | 13,35 | 13,51 | -0,52% | - |
| 22.09.2026 | 13,55 | 13,86 | 13,28 | 13,58 | 0,30% | 5.302,00 |
| 21.09.2026 | 13,49 | 13,59 | 13,24 | 13,54 | 1,35% | 1.466,00 |
| 18.09.2026 | 13,48 | 13,49 | 13,26 | 13,36 | -0,96% | 3.906,00 |
| 17.09.2026 | 13,25 | 13,55 | 13,19 | 13,49 | 2,51% | - |
| 16.09.2026 | 13,17 | 13,36 | 13,07 | 13,16 | 0,30% | 9,00 |
| 15.09.2026 | 13,15 | 13,25 | 13,06 | 13,12 | -0,23% | 760,00 |
| 14.09.2026 | 13,17 | 13,31 | 13,13 | 13,15 | -0,90% | - |
| 11.09.2026 | 13,25 | 13,39 | 13,16 | 13,27 | 0,15% | 760,00 |
| 10.09.2026 | 13,62 | 13,62 | 13,12 | 13,25 | -2,65% | 4.455,00 |
| 09.09.2026 | 13,63 | 13,80 | 13,57 | 13,61 | 0,15% | 4.030,00 |
| 08.09.2026 | 13,73 | 13,77 | 13,57 | 13,59 | -1,16% | 10.000,00 |
| 07.09.2026 | 13,97 | 14,09 | 13,66 | 13,75 | -3,37% | 954,00 |
| 04.09.2026 | 14,29 | 14,37 | 14,21 | 14,23 | -0,42% | 538,00 |
| 03.09.2026 | 14,13 | 14,29 | 14,03 | 14,29 | 1,78% | 7.734,00 |
| 02.09.2026 | 14,03 | 14,09 | 13,92 | 14,04 | 0,43% | 5,00 |
| 01.09.2026 | 14,27 | 14,29 | 13,92 | 13,98 | -1,89% | 2.761,00 |
| 31.08.2026 | 14,54 | 14,54 | 14,23 | 14,25 | -1,93% | - |
| 28.08.2026 | 14,49 | 14,63 | 14,49 | 14,53 | 0,14% | - |
| 27.08.2026 | 14,52 | 14,57 | 14,41 | 14,51 | 0,14% | 108,00 |
| 26.08.2026 | 14,35 | 14,52 | 14,34 | 14,49 | 0,98% | 2.231,00 |
| 25.08.2026 | 14,39 | 14,50 | 14,32 | 14,35 | -0,14% | - |
| 24.08.2026 | 14,34 | 14,48 | 14,26 | 14,37 | 0,14% | - |
| 21.08.2026 | 14,39 | 14,48 | 14,28 | 14,35 | -0,14% | 70,00 |
| 20.08.2026 | 14,24 | 14,37 | 14,24 | 14,37 | 0,00% | - |
| 19.08.2026 | 14,29 | 14,37 | 14,15 | 14,37 | -10,69% | 327,00 |
| 05.05.2026 | 16,10 | 16,18 | 15,98 | 16,09 | 0,00% | 5.605,00 |
| 04.05.2026 | 16,29 | 16,39 | 15,96 | 16,09 | 0,00% | 4.886,00 |
| 30.04.2026 | 15,73 | 16,19 | 15,55 | 16,09 | 4,28% | - |
| 29.04.2026 | 15,70 | 15,74 | 15,39 | 15,43 | -1,41% | 56,00 |
| 28.04.2026 | 15,80 | 15,82 | 15,55 | 15,65 | -1,01% | 344,00 |
| 27.04.2026 | 15,84 | 15,87 | 15,69 | 15,81 | -0,50% | 5.603,00 |
| 24.04.2026 | 15,80 | 15,97 | 15,54 | 15,89 | 0,76% | - |
| 23.04.2026 | 15,85 | 16,04 | 15,60 | 15,77 | -1,19% | - |
| 22.04.2026 | 16,19 | 16,27 | 15,89 | 15,96 | -0,44% | 1.849,00 |
| 21.04.2026 | 16,36 | 16,40 | 15,98 | 16,03 | -1,96% | 56,00 |
| 20.04.2026 | 16,47 | 17,09 | 16,28 | 16,35 | -1,68% | 1.084,00 |
| 17.04.2026 | 16,28 | 16,76 | 16,26 | 16,63 | 2,21% | 10.801,00 |
| 16.04.2026 | 16,34 | 16,54 | 16,23 | 16,27 | -0,12% | 108,00 |
| 15.04.2026 | 16,12 | 16,38 | 16,12 | 16,29 | 0,74% | 16,00 |
| 14.04.2026 | 16,00 | 16,28 | 15,97 | 16,17 | 1,00% | 226,00 |
| 13.04.2026 | 15,90 | 16,04 | 15,84 | 16,01 | -1,23% | - |
| 10.04.2026 | 16,02 | 16,24 | 15,78 | 16,21 | -4,08% | 3.512,00 |
| 09.04.2026 | 15,86 | 17,72 | 15,69 | 16,90 | 5,96% | 41.860,00 |
| 08.04.2026 | 15,83 | 16,34 | 15,60 | 15,95 | 4,73% | 6.527,00 |
| 07.04.2026 | 15,44 | 15,53 | 15,02 | 15,23 | -1,68% | 30,00 |
| 02.04.2026 | 15,15 | 15,53 | 15,05 | 15,49 | 0,13% | 3.774,00 |
| 01.04.2026 | 14,72 | 15,51 | 14,72 | 15,47 | 5,45% | 17.345,00 |
| 31.03.2026 | 14,23 | 14,67 | 14,10 | 14,67 | 4,34% | 3.627,00 |
| 30.03.2026 | 14,03 | 14,20 | 13,92 | 14,06 | -0,21% | 1.867,00 |
| 27.03.2026 | 14,48 | 14,52 | 14,08 | 14,09 | -2,49% | 4.616,00 |
| 26.03.2026 | 14,48 | 14,65 | 14,32 | 14,45 | -0,69% | 16.000,00 |
| 25.03.2026 | 14,89 | 14,98 | 14,49 | 14,55 | -2,15% | 2.200,00 |
| 24.03.2026 | 14,94 | 15,04 | 14,59 | 14,87 | -1,46% | 85,00 |
| 23.03.2026 | 14,86 | 15,13 | 14,28 | 15,09 | 0,67% | 3.595,00 |
| 20.03.2026 | 15,58 | 15,72 | 14,91 | 14,99 | -3,85% | 9.540,00 |
| 19.03.2026 | 15,88 | 15,88 | 15,38 | 15,59 | -1,52% | 7.750,00 |
| 18.03.2026 | 16,18 | 16,35 | 15,81 | 15,83 | -1,37% | 2.621,00 |
| 17.03.2026 | 16,10 | 16,28 | 16,03 | 16,05 | -0,86% | 12.000,00 |
| 16.03.2026 | 15,76 | 16,34 | 15,72 | 16,19 | 3,45% | 11.512,00 |
| 13.03.2026 | 15,78 | 15,88 | 15,64 | 15,65 | -0,89% | 10.251,00 |
| 12.03.2026 | 16,23 | 16,29 | 15,66 | 15,79 | -3,37% | 1.225,00 |
| 11.03.2026 | 16,39 | 16,61 | 16,18 | 16,34 | -0,06% | 6.890,00 |
| 10.03.2026 | 16,53 | 16,77 | 16,31 | 16,35 | -1,27% | 3.320,00 |
| 09.03.2026 | 16,68 | 16,70 | 16,25 | 16,56 | -2,99% | 4.452,00 |
| 06.03.2026 | 17,41 | 17,41 | 17,02 | 17,07 | -1,50% | 57,00 |
| 05.03.2026 | 16,96 | 17,43 | 16,94 | 17,33 | 1,40% | - |
| 04.03.2026 | 16,60 | 17,19 | 16,52 | 17,09 | 2,03% | 957,00 |
| 03.03.2026 | 17,32 | 17,34 | 16,59 | 16,75 | -4,18% | 11.700,00 |
| 02.03.2026 | 17,69 | 17,82 | 17,45 | 17,48 | -2,35% | 149,00 |
| 27.02.2026 | 18,19 | 18,47 | 17,87 | 17,90 | -1,65% | 2.544,00 |
| 26.02.2026 | 19,59 | 19,61 | 17,74 | 18,20 | -7,28% | 16.221,00 |
| 25.02.2026 | 19,15 | 19,63 | 19,01 | 19,63 | 2,51% | 3.000,00 |
| 24.02.2026 | 18,87 | 19,27 | 18,83 | 19,15 | 1,54% | 1.326,00 |
| 23.02.2026 | 19,14 | 19,26 | 18,52 | 18,86 | -1,77% | 8.000,00 |
| 20.02.2026 | 19,19 | 19,41 | 19,08 | 19,20 | 0,05% | 7,00 |
| 19.02.2026 | 19,29 | 19,46 | 19,07 | 19,19 | -0,57% | 1.674,00 |
| 18.02.2026 | 19,26 | 19,58 | 19,15 | 19,30 | 0,21% | 24,00 |
| 17.02.2026 | 18,67 | 19,29 | 18,63 | 19,26 | 2,77% | 2.400,00 |
| 16.02.2026 | 18,64 | 18,88 | 18,63 | 18,74 | 0,59% | 45,00 |