16,150€
0,37%
Echtzeit-Aktienkurs CTP B.V.
Bid:
Ask:
Aktienkurse zur CTP B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 19,03 | 19,07 | 18,60 | 18,63 | -2,20% | - |
| 12.02.2026 | 19,05 | 19,23 | 18,55 | 19,05 | 0,16% | 3.167,00 |
| 11.02.2026 | 18,91 | 19,07 | 18,66 | 19,02 | 0,74% | 11.079,00 |
| 10.02.2026 | 18,63 | 18,94 | 18,55 | 18,88 | 1,29% | 84,00 |
| 09.02.2026 | 18,57 | 18,68 | 18,43 | 18,64 | 0,49% | 2.021,00 |
| 06.02.2026 | 18,43 | 18,57 | 18,15 | 18,55 | 0,71% | 14,00 |
| 05.02.2026 | 18,55 | 18,57 | 18,27 | 18,42 | -0,49% | 100,00 |
| 04.02.2026 | 18,38 | 18,62 | 18,16 | 18,51 | 0,82% | - |
| 03.02.2026 | 18,41 | 18,49 | 18,16 | 18,36 | 0,05% | 22,00 |
| 02.02.2026 | 18,11 | 18,39 | 18,07 | 18,35 | 0,22% | 266,00 |
| 30.01.2026 | 18,42 | 18,46 | 18,18 | 18,31 | -0,87% | 3.000,00 |
| 29.01.2026 | 18,55 | 18,59 | 18,33 | 18,47 | -0,05% | - |
| 28.01.2026 | 18,27 | 18,57 | 18,06 | 18,48 | 1,99% | - |
| 27.01.2026 | 18,27 | 18,27 | 17,95 | 18,12 | -0,55% | 14.513,00 |
| 26.01.2026 | 18,33 | 18,37 | 18,06 | 18,22 | -0,65% | 91,00 |
| 23.01.2026 | 18,36 | 18,37 | 18,17 | 18,34 | -0,16% | - |
| 22.01.2026 | 18,25 | 18,42 | 18,15 | 18,37 | 0,77% | 510,00 |
| 21.01.2026 | 18,36 | 18,40 | 17,93 | 18,23 | -0,55% | 7.640,00 |
| 20.01.2026 | 18,93 | 18,95 | 18,21 | 18,33 | -3,27% | 318,00 |
| 19.01.2026 | 19,13 | 19,22 | 18,89 | 18,95 | -1,40% | 240,00 |
| 16.01.2026 | 19,13 | 19,36 | 19,12 | 19,22 | 0,73% | - |
| 15.01.2026 | 18,91 | 19,16 | 18,81 | 19,08 | 1,38% | 24.024,00 |
| 14.01.2026 | 18,65 | 18,83 | 18,42 | 18,82 | 0,97% | 730,00 |
| 13.01.2026 | 18,85 | 18,86 | 18,51 | 18,64 | -1,11% | 16.000,00 |
| 12.01.2026 | 18,37 | 18,91 | 18,29 | 18,85 | 2,56% | 3.400,00 |
| 09.01.2026 | 18,43 | 18,45 | 18,25 | 18,38 | -0,38% | 541,00 |
| 08.01.2026 | 18,46 | 18,85 | 18,22 | 18,45 | 0,33% | - |
| 07.01.2026 | 18,02 | 18,42 | 18,00 | 18,39 | 2,11% | 28,00 |
| 06.01.2026 | 17,87 | 18,08 | 17,83 | 18,01 | 0,95% | 35,00 |
| 05.01.2026 | 17,71 | 17,88 | 17,55 | 17,84 | 1,13% | 15.026,00 |
| 02.01.2026 | 17,82 | 17,88 | 17,62 | 17,64 | -0,51% | 72,00 |
| 30.12.2025 | 17,72 | 17,78 | 17,65 | 17,73 | 0,00% | 24,00 |
| 29.12.2025 | 17,67 | 17,87 | 17,64 | 17,73 | 0,45% | - |
| 23.12.2025 | 17,71 | 17,82 | 17,62 | 17,65 | -0,23% | - |
| 22.12.2025 | 17,48 | 17,71 | 17,43 | 17,69 | 1,14% | 1.151,00 |
| 19.12.2025 | 17,72 | 17,74 | 17,40 | 17,49 | -1,13% | 2.034,00 |
| 18.12.2025 | 17,57 | 17,75 | 17,52 | 17,69 | 0,86% | 6.123,00 |
| 17.12.2025 | 17,87 | 17,91 | 17,52 | 17,54 | -1,74% | 6.500,00 |
| 16.12.2025 | 17,55 | 17,89 | 17,55 | 17,85 | 1,36% | 27,00 |
| 15.12.2025 | 17,55 | 17,78 | 17,49 | 17,61 | 0,80% | - |
| 12.12.2025 | 17,60 | 17,61 | 17,37 | 17,47 | -0,57% | - |
| 11.12.2025 | 17,64 | 17,67 | 17,49 | 17,57 | -0,79% | 7.606,00 |
| 10.12.2025 | 17,63 | 17,73 | 17,52 | 17,71 | 0,57% | - |
| 09.12.2025 | 17,68 | 17,81 | 17,59 | 17,61 | -0,34% | - |
| 08.12.2025 | 17,91 | 17,95 | 17,62 | 17,67 | -1,34% | 766,00 |
| 05.12.2025 | 17,77 | 18,00 | 17,71 | 17,91 | 0,90% | 19.219,00 |