36,000€
-0,55%
Echtzeit-Aktienkurs CTS Corp
Bid:
Ask:
Aktienkurse zur CTS Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 36,30 | 37,80 | 36,30 | 36,70 | 1,66% | - |
| 05.06.2025 | 36,50 | 36,70 | 35,70 | 36,10 | -1,10% | - |
| 04.06.2025 | 36,70 | 36,90 | 36,20 | 36,50 | -0,54% | - |
| 03.06.2025 | 35,00 | 36,80 | 35,00 | 36,70 | 3,97% | - |
| 02.06.2025 | 35,20 | 35,90 | 35,00 | 35,30 | -1,67% | - |
| 30.05.2025 | 36,00 | 36,20 | 35,20 | 35,90 | 0,00% | - |
| 29.05.2025 | 36,40 | 36,40 | 35,30 | 35,90 | 0,56% | - |
| 28.05.2025 | 36,30 | 36,70 | 35,60 | 35,70 | -1,65% | - |
| 27.05.2025 | 35,00 | 36,40 | 35,00 | 36,30 | 2,83% | - |
| 26.05.2025 | 35,00 | 35,30 | 35,00 | 35,30 | 1,15% | - |
| 23.05.2025 | 35,70 | 35,80 | 34,60 | 34,90 | -2,79% | - |
| 22.05.2025 | 35,80 | 36,60 | 35,80 | 35,90 | -0,55% | - |
| 21.05.2025 | 37,10 | 37,30 | 35,80 | 36,10 | -3,73% | - |
| 20.05.2025 | 37,80 | 38,40 | 37,00 | 37,50 | -0,79% | - |
| 19.05.2025 | 38,00 | 38,40 | 37,40 | 37,80 | -2,33% | - |
| 16.05.2025 | 38,10 | 39,00 | 37,80 | 38,70 | 1,57% | - |
| 15.05.2025 | 37,80 | 39,00 | 37,80 | 38,10 | -1,04% | - |
| 14.05.2025 | 38,40 | 38,90 | 38,00 | 38,50 | -0,52% | - |
| 13.05.2025 | 38,10 | 39,00 | 37,90 | 38,70 | 1,04% | - |
| 12.05.2025 | 36,00 | 38,60 | 35,90 | 38,30 | 7,89% | - |
| 09.05.2025 | 35,20 | 36,10 | 35,20 | 35,50 | -0,56% | - |
| 08.05.2025 | 34,60 | 36,20 | 34,60 | 35,70 | 2,88% | - |
| 07.05.2025 | 34,30 | 34,90 | 33,60 | 34,70 | 1,76% | - |
| 06.05.2025 | 34,00 | 35,00 | 33,40 | 34,10 | -1,16% | - |
| 05.05.2025 | 34,90 | 35,10 | 34,40 | 34,50 | -1,99% | - |
| 02.05.2025 | 34,50 | 35,90 | 34,30 | 35,20 | 4,76% | - |
| 30.04.2025 | 35,00 | 35,10 | 32,60 | 33,60 | -4,27% | - |
| 29.04.2025 | 34,90 | 35,20 | 34,60 | 35,10 | 0,86% | - |
| 28.04.2025 | 35,00 | 35,70 | 34,50 | 34,80 | -1,42% | - |
| 25.04.2025 | 35,40 | 35,50 | 34,60 | 35,30 | 0,00% | - |
| 24.04.2025 | 33,60 | 35,30 | 33,60 | 35,30 | 2,92% | - |
| 23.04.2025 | 33,90 | 35,60 | 33,90 | 34,30 | 3,00% | - |
| 22.04.2025 | 32,60 | 33,40 | 32,50 | 33,30 | 0,91% | - |
| 17.04.2025 | 32,60 | 33,30 | 32,30 | 33,00 | 2,17% | - |
| 16.04.2025 | 32,50 | 33,00 | 31,60 | 32,30 | -2,42% | - |
| 15.04.2025 | 32,20 | 33,20 | 32,20 | 33,10 | 1,53% | - |
| 14.04.2025 | 32,80 | 33,60 | 32,10 | 32,60 | -0,31% | - |
| 11.04.2025 | 33,30 | 33,50 | 31,90 | 32,70 | -1,21% | - |
| 10.04.2025 | 34,80 | 34,90 | 32,50 | 33,10 | -5,70% | - |
| 09.04.2025 | 30,90 | 35,50 | 30,60 | 35,10 | 10,03% | - |
| 08.04.2025 | 33,00 | 34,00 | 31,70 | 31,90 | -3,04% | - |
| 07.04.2025 | 31,80 | 34,40 | 31,20 | 32,90 | 0,00% | - |
| 04.04.2025 | 33,60 | 33,80 | 31,00 | 32,90 | -2,95% | - |
| 03.04.2025 | 37,00 | 37,10 | 33,70 | 33,90 | -11,95% | - |
| 02.04.2025 | 38,10 | 38,50 | 37,50 | 38,50 | 1,05% | - |
| 01.04.2025 | 37,80 | 38,60 | 37,80 | 38,10 | -1,04% | - |
| 31.03.2025 | 38,70 | 38,90 | 38,20 | 38,50 | 35,33% | - |
| 28.03.2025 | 39,90 | 40,00 | 28,45 | 28,45 | -0,70% | - |
| 27.03.2025 | 40,30 | 40,40 | 28,65 | 28,65 | -1,04% | - |
| 26.03.2025 | 40,50 | 40,80 | 28,95 | 28,95 | 0,00% | - |
| 25.03.2025 | 40,00 | 40,80 | 28,95 | 28,95 | 0,00% | - |
| 24.03.2025 | 38,80 | 40,60 | 28,95 | 28,95 | 1,22% | - |
| 21.03.2025 | 39,50 | 39,60 | 28,60 | 28,60 | 0,00% | - |
| 20.03.2025 | 39,40 | 40,10 | 28,60 | 28,60 | 0,35% | - |
| 19.03.2025 | 39,10 | 40,30 | 28,50 | 28,50 | 2,52% | - |
| 18.03.2025 | 39,10 | 39,30 | 27,80 | 27,80 | -2,63% | - |
| 17.03.2025 | 38,80 | 40,10 | 28,55 | 28,55 | 0,35% | - |
| 14.03.2025 | 38,50 | 39,10 | 28,45 | 28,45 | -0,18% | - |
| 13.03.2025 | 38,40 | 39,40 | 28,50 | 28,50 | -27,76% | - |
| 12.03.2025 | 38,60 | 39,90 | 38,60 | 39,45 | 38,18% | - |
| 11.03.2025 | 39,20 | 40,30 | 28,55 | 28,55 | -0,70% | - |
| 10.03.2025 | 40,40 | 40,40 | 28,75 | 28,75 | -29,01% | - |
| 07.03.2025 | 39,40 | 40,90 | 39,30 | 40,50 | 1,00% | - |
| 06.03.2025 | 40,10 | 40,30 | 39,50 | 40,10 | 0,00% | - |
| 05.03.2025 | 40,10 | 40,20 | 39,30 | 40,10 | 0,50% | - |
| 04.03.2025 | 40,80 | 40,90 | 39,80 | 39,90 | -1,97% | - |
| 03.03.2025 | 43,10 | 43,20 | 40,60 | 40,70 | -5,35% | - |
| 28.02.2025 | 42,40 | 43,00 | 42,20 | 43,00 | 0,94% | - |
| 27.02.2025 | 43,50 | 43,60 | 42,40 | 42,60 | -1,16% | - |
| 26.02.2025 | 43,20 | 43,50 | 42,80 | 43,10 | 0,23% | - |
| 25.02.2025 | 43,00 | 43,20 | 42,40 | 43,00 | 0,00% | - |
| 24.02.2025 | 43,80 | 44,20 | 43,00 | 43,00 | -1,83% | - |
| 21.02.2025 | 43,60 | 45,50 | 43,40 | 43,80 | -0,90% | - |
| 20.02.2025 | 44,20 | 44,30 | 43,60 | 44,20 | -0,45% | - |
| 19.02.2025 | 44,70 | 44,90 | 44,20 | 44,40 | -0,67% | - |
| 18.02.2025 | 43,60 | 44,80 | 43,60 | 44,70 | 1,13% | - |
| 17.02.2025 | 44,20 | 44,20 | 44,00 | 44,20 | 0,45% | - |
| 14.02.2025 | 43,80 | 45,00 | 43,80 | 44,00 | -0,90% | - |
| 13.02.2025 | 43,90 | 44,60 | 43,80 | 44,40 | 0,91% | - |
| 12.02.2025 | 44,20 | 45,00 | 43,40 | 44,00 | -1,79% | - |
| 11.02.2025 | 44,40 | 45,70 | 44,40 | 44,80 | -0,88% | - |
| 10.02.2025 | 45,20 | 45,90 | 44,60 | 45,20 | 0,44% | - |
| 07.02.2025 | 45,80 | 46,80 | 44,70 | 45,00 | -1,75% | - |
| 06.02.2025 | 46,30 | 46,40 | 44,80 | 45,80 | -0,43% | - |
| 05.02.2025 | 45,20 | 46,60 | 44,10 | 46,00 | 1,77% | - |
| 04.02.2025 | 47,70 | 47,80 | 44,10 | 45,20 | -5,44% | - |
| 03.02.2025 | 48,80 | 49,30 | 47,70 | 47,80 | -3,04% | - |
| 31.01.2025 | 49,30 | 50,20 | 48,80 | 49,30 | 0,20% | - |
| 30.01.2025 | 49,40 | 50,45 | 48,90 | 49,20 | 0,20% | - |
| 29.01.2025 | 49,20 | 49,75 | 48,70 | 49,10 | -0,20% | - |
| 28.01.2025 | 48,80 | 50,25 | 48,80 | 49,20 | 0,82% | - |
| 27.01.2025 | 49,65 | 49,65 | 47,40 | 48,80 | -2,11% | - |
| 24.01.2025 | 48,60 | 49,85 | 48,60 | 49,85 | 0,40% | - |
| 23.01.2025 | 50,75 | 50,80 | 49,30 | 49,65 | -2,17% | - |
| 22.01.2025 | 50,75 | 51,25 | 50,55 | 50,75 | 0,00% | - |
| 21.01.2025 | 49,40 | 51,00 | 49,40 | 50,75 | 1,10% | - |
| 20.01.2025 | 50,20 | 50,40 | 49,85 | 50,20 | -0,20% | - |
| 17.01.2025 | 50,20 | 51,55 | 49,85 | 50,30 | 0,90% | - |
| 16.01.2025 | 50,30 | 50,75 | 49,85 | 49,85 | -0,70% | - |
| 15.01.2025 | 49,65 | 50,70 | 49,40 | 50,20 | 1,83% | - |