3,500€
Echtzeit-Aktienkurs CTAC N.V.
Bid:
Ask:
Aktienkurse zur CTAC N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 3,45 | 3,55 | 3,35 | 3,50 | 0,00% | - |
| 03.04.2025 | 3,50 | 3,50 | 3,42 | 3,50 | 0,00% | 11.468,00 |
| 02.04.2025 | 3,49 | 3,50 | 3,49 | 3,50 | 0,00% | 3.206,00 |
| 01.04.2025 | 3,46 | 3,51 | 3,46 | 3,50 | 0,00% | 2.232,00 |
| 31.03.2025 | 3,55 | 3,55 | 3,44 | 3,50 | -0,85% | 12.803,00 |
| 28.03.2025 | 3,50 | 3,55 | 3,50 | 3,53 | 1,15% | 17.010,00 |
| 27.03.2025 | 3,52 | 3,52 | 3,48 | 3,49 | -2,79% | 7.080,00 |
| 26.03.2025 | 3,50 | 3,60 | 3,49 | 3,59 | 3,16% | 14.568,00 |
| 25.03.2025 | 3,50 | 3,51 | 3,47 | 3,48 | 0,00% | 4.199,00 |
| 24.03.2025 | 3,51 | 3,51 | 3,47 | 3,48 | -0,85% | 6.347,00 |
| 20.03.2025 | 3,50 | 3,51 | 3,48 | 3,51 | 0,00% | 4.951,00 |
| 19.03.2025 | 3,46 | 3,51 | 3,45 | 3,51 | 0,29% | 9.302,00 |
| 18.03.2025 | 3,51 | 3,51 | 3,45 | 3,50 | -0,28% | 6.030,00 |
| 17.03.2025 | 3,51 | 3,51 | 3,45 | 3,51 | 0,29% | 7.277,00 |
| 14.03.2025 | 3,48 | 3,51 | 3,44 | 3,50 | 1,74% | 5.124,00 |
| 13.03.2025 | 3,50 | 3,51 | 3,42 | 3,44 | -1,15% | 10.109,00 |
| 12.03.2025 | 3,32 | 3,60 | 3,31 | 3,48 | 3,26% | 91.456,00 |
| 11.03.2025 | 3,41 | 3,48 | 3,33 | 3,37 | -2,88% | 23.867,00 |
| 10.03.2025 | 3,39 | 3,48 | 3,23 | 3,47 | 0,29% | 87.103,00 |
| 07.03.2025 | 2,99 | 3,46 | 2,99 | 3,46 | 19,72% | 417.411,00 |
| 06.03.2025 | 2,91 | 2,99 | 2,87 | 2,89 | 0,35% | 2.535,00 |
| 05.03.2025 | 2,88 | 2,99 | 2,88 | 2,88 | 0,35% | 1.663,00 |
| 04.03.2025 | 2,87 | 2,95 | 2,87 | 2,87 | -4,33% | 706,00 |
| 03.03.2025 | 3,01 | 3,02 | 2,99 | 3,00 | 0,00% | 4.561,00 |
| 28.02.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | 787,00 |
| 27.02.2025 | 2,90 | 3,00 | 2,90 | 3,00 | 3,45% | 24.421,00 |
| 26.02.2025 | 2,76 | 2,90 | 2,76 | 2,90 | 5,07% | 3.027,00 |
| 25.02.2025 | 2,85 | 2,85 | 2,76 | 2,76 | -3,16% | 3.160,00 |
| 24.02.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 0,35% | 350,00 |
| 21.02.2025 | 2,85 | 2,85 | 2,83 | 2,84 | 0,35% | 6.481,00 |
| 20.02.2025 | 2,89 | 2,90 | 2,83 | 2,83 | 1,07% | 2.380,00 |
| 19.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,36% | 3.166,00 |
| 18.02.2025 | 2,83 | 2,83 | 2,76 | 2,79 | -3,79% | 7.036,00 |
| 17.02.2025 | 2,86 | 2,90 | 2,83 | 2,90 | 2,47% | 1.041,00 |
| 14.02.2025 | 2,86 | 2,88 | 2,83 | 2,83 | -0,70% | 3.722,00 |
| 13.02.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -1,72% | 497,00 |
| 12.02.2025 | 2,80 | 2,90 | 2,77 | 2,90 | 1,40% | 3.549,00 |
| 11.02.2025 | 2,84 | 2,88 | 2,83 | 2,86 | -0,69% | 2.371,00 |
| 10.02.2025 | 2,92 | 2,92 | 2,83 | 2,88 | -2,70% | 1.367,00 |
| 07.02.2025 | 3,00 | 3,00 | 2,88 | 2,96 | -1,33% | 5.235,00 |
| 06.02.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | 592,00 |
| 05.02.2025 | 2,93 | 3,00 | 2,93 | 3,00 | 2,04% | 10.127,00 |
| 04.02.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 2,08% | 208,00 |
| 03.02.2025 | 2,89 | 2,89 | 2,88 | 2,88 | -0,69% | 670,00 |
| 31.01.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,35% | 1.749,00 |
| 30.01.2025 | 2,88 | 2,93 | 2,88 | 2,89 | -0,34% | 1.348,00 |
| 29.01.2025 | 2,95 | 2,95 | 2,88 | 2,90 | -1,69% | 3.762,00 |
| 28.01.2025 | 2,87 | 2,95 | 2,87 | 2,95 | 1,72% | 2.275,00 |
| 27.01.2025 | 2,90 | 2,96 | 2,90 | 2,90 | 0,00% | 2.397,00 |
| 24.01.2025 | 2,92 | 2,95 | 2,90 | 2,90 | 1,40% | 4.661,00 |
| 23.01.2025 | 2,93 | 2,93 | 2,86 | 2,86 | 0,00% | 439,00 |
| 22.01.2025 | 2,94 | 2,94 | 2,85 | 2,86 | -2,72% | 4.453,00 |
| 21.01.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | 202,00 |
| 20.01.2025 | 2,90 | 2,94 | 2,85 | 2,90 | 0,00% | 1.034,00 |
| 17.01.2025 | 2,96 | 2,98 | 2,90 | 2,90 | 0,00% | 1.075,00 |
| 16.01.2025 | 2,93 | 2,93 | 2,90 | 2,90 | -1,02% | 876,00 |
| 15.01.2025 | 2,90 | 2,96 | 2,90 | 2,93 | -1,68% | 1.508,00 |
| 14.01.2025 | 2,91 | 2,98 | 2,90 | 2,98 | 2,05% | 2.081,00 |
| 13.01.2025 | 2,93 | 2,93 | 2,92 | 2,92 | -1,02% | 1.301,00 |
| 10.01.2025 | 2,95 | 2,95 | 2,93 | 2,95 | 0,00% | 394,00 |
| 09.01.2025 | 2,95 | 2,97 | 2,95 | 2,95 | 0,00% | 775,00 |
| 08.01.2025 | 3,02 | 3,02 | 2,91 | 2,95 | -2,32% | 47.472,00 |
| 07.01.2025 | 2,96 | 3,04 | 2,96 | 3,02 | 2,37% | 5.954,00 |
| 06.01.2025 | 2,98 | 3,00 | 2,95 | 2,95 | -1,67% | 1.427,00 |
| 03.01.2025 | 3,01 | 3,01 | 3,00 | 3,00 | 0,00% | 1.424,00 |
| 02.01.2025 | 3,01 | 3,01 | 3,00 | 3,00 | 0,67% | 3.067,00 |
| 30.12.2024 | 2,98 | 2,98 | 2,97 | 2,98 | 0,00% | 16.788,00 |
| 27.12.2024 | 2,98 | 2,99 | 2,98 | 2,98 | 0,00% | 4.629,00 |
| 24.12.2024 | 3,06 | 3,06 | 2,98 | 2,98 | -0,33% | 4.334,00 |
| 23.12.2024 | 3,08 | 3,08 | 2,95 | 2,99 | -0,33% | 77.755,00 |
| 20.12.2024 | 2,88 | 3,10 | 2,88 | 3,00 | 5,26% | 78.753,00 |
| 19.12.2024 | 2,85 | 2,93 | 2,85 | 2,85 | 0,71% | 407,00 |
| 18.12.2024 | 2,90 | 2,95 | 2,83 | 2,83 | 0,71% | 4.044,00 |
| 17.12.2024 | 2,99 | 2,99 | 2,81 | 2,81 | -3,77% | 15.914,00 |
| 16.12.2024 | 2,86 | 2,99 | 2,86 | 2,92 | 0,69% | 6.173,00 |
| 13.12.2024 | 3,00 | 3,00 | 2,90 | 2,90 | -1,36% | 6.130,00 |
| 12.12.2024 | 2,95 | 3,00 | 2,94 | 2,94 | 3,89% | 213,00 |
| 11.12.2024 | 2,95 | 2,95 | 2,83 | 2,83 | -4,07% | 372,00 |
| 10.12.2024 | 2,90 | 2,95 | 2,90 | 2,95 | 2,43% | 8.478,00 |
| 09.12.2024 | 2,77 | 2,88 | 2,77 | 2,88 | 0,00% | 6.058,00 |
| 06.12.2024 | 2,81 | 2,88 | 2,81 | 2,88 | 0,00% | 15.689,00 |
| 05.12.2024 | 2,89 | 2,90 | 2,76 | 2,88 | -1,37% | 28.143,00 |
| 04.12.2024 | 2,88 | 2,92 | 2,78 | 2,92 | 1,39% | 43.671,00 |
| 03.12.2024 | 2,80 | 2,88 | 2,79 | 2,88 | 3,60% | 4.265,00 |
| 02.12.2024 | 2,90 | 2,90 | 2,78 | 2,78 | -4,47% | 27.887,00 |
| 29.11.2024 | 2,90 | 2,91 | 2,85 | 2,91 | 1,75% | 3.271,00 |
| 28.11.2024 | 2,83 | 2,92 | 2,83 | 2,86 | 5,15% | 18.399,00 |
| 27.11.2024 | 2,73 | 2,88 | 2,70 | 2,72 | 0,00% | 20.212,00 |
| 26.11.2024 | 2,73 | 2,76 | 2,72 | 2,72 | -0,73% | 10.575,00 |
| 25.11.2024 | 2,74 | 2,74 | 2,72 | 2,74 | 2,24% | 647,00 |
| 22.11.2024 | 2,69 | 2,69 | 2,65 | 2,68 | 0,75% | 6.359,00 |
| 21.11.2024 | 2,66 | 2,70 | 2,66 | 2,66 | -1,48% | 5.738,00 |
| 20.11.2024 | 2,70 | 2,70 | 2,65 | 2,70 | -0,37% | 2.235,00 |
| 19.11.2024 | 2,68 | 2,72 | 2,65 | 2,71 | 1,88% | 13.088,00 |
| 18.11.2024 | 2,69 | 2,69 | 2,66 | 2,66 | -1,12% | 9.676,00 |
| 15.11.2024 | 2,67 | 2,73 | 2,66 | 2,69 | -1,47% | 12.928,00 |
| 14.11.2024 | 2,70 | 2,75 | 2,65 | 2,73 | 2,25% | 16.674,00 |
| 13.11.2024 | 2,73 | 2,74 | 2,67 | 2,67 | -1,84% | 12.674,00 |
| 12.11.2024 | 2,85 | 2,87 | 2,72 | 2,72 | -1,09% | 880,00 |
| 11.11.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 0,00% | 586,00 |