2,900€
-1,69%
Echtzeit-Aktienkurs CTAC N.V. EO-,24
Bid:
Ask:
Aktienkurse zur CTAC N.V. EO-,24 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,19% | 6.359,00 |
| 21.11.2024 | 2,69 | 2,74 | 2,65 | 2,68 | -0,93% | - |
| 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 |
| 08.11.2024 | 2,76 | 2,84 | 2,71 | 2,75 | -0,36% | 2.200,00 |
| 07.11.2024 | 2,77 | 2,77 | 2,76 | 2,76 | 0,00% | 609,00 |
| 06.11.2024 | 2,90 | 2,90 | 2,76 | 2,76 | -0,36% | 406,00 |
| 05.11.2024 | 2,78 | 2,78 | 2,77 | 2,77 | 0,36% | 246,00 |
| 04.11.2024 | 2,83 | 2,91 | 2,76 | 2,76 | -5,15% | 3.309,00 |
| 01.11.2024 | 2,84 | 2,91 | 2,84 | 2,91 | 2,46% | 5.057,00 |
| 31.10.2024 | 2,85 | 2,85 | 2,84 | 2,84 | -0,35% | 1.180,00 |
| 30.10.2024 | 2,84 | 2,94 | 2,84 | 2,85 | 0,71% | 9.866,00 |
| 29.10.2024 | 2,79 | 2,83 | 2,78 | 2,83 | 0,71% | 2.322,00 |
| 28.10.2024 | 2,95 | 2,95 | 2,66 | 2,81 | -4,75% | 57.659,00 |
| 25.10.2024 | 2,91 | 2,95 | 2,88 | 2,95 | 1,72% | 2.081,00 |
| 24.10.2024 | 3,01 | 3,02 | 2,90 | 2,90 | -4,29% | 17.913,00 |
| 23.10.2024 | 3,08 | 3,09 | 2,89 | 3,03 | 1,00% | 19.160,00 |
| 22.10.2024 | 2,90 | 3,09 | 2,90 | 3,00 | 2,39% | 13.489,00 |
| 21.10.2024 | 2,93 | 2,94 | 2,93 | 2,93 | 1,38% | 2.800,00 |
| 18.10.2024 | 2,97 | 2,97 | 2,89 | 2,89 | -0,34% | 2.249,00 |
| 17.10.2024 | 2,89 | 3,04 | 2,89 | 2,90 | 0,35% | 8.229,00 |
| 16.10.2024 | 2,89 | 2,90 | 2,89 | 2,89 | -1,53% | 4.498,00 |
| 15.10.2024 | 2,99 | 2,99 | 2,91 | 2,94 | 0,51% | - |
| 14.10.2024 | 2,93 | 3,03 | 2,92 | 2,92 | -1,02% | 960,00 |
| 11.10.2024 | 3,07 | 3,07 | 2,92 | 2,95 | -3,91% | 2.632,00 |
| 10.10.2024 | 2,97 | 3,07 | 2,91 | 3,07 | 5,86% | 16.646,00 |
| 09.10.2024 | 2,90 | 2,90 | 2,89 | 2,90 | 0,35% | 3.256,00 |
| 08.10.2024 | 2,98 | 2,98 | 2,89 | 2,89 | 0,00% | 294,00 |
| 07.10.2024 | 3,00 | 3,00 | 2,89 | 2,89 | -0,34% | 138,00 |
| 04.10.2024 | 2,99 | 2,99 | 2,90 | 2,90 | -0,68% | 1.168,00 |
| 03.10.2024 | 2,91 | 2,92 | 2,91 | 2,92 | 0,34% | 2.180,00 |
| 02.10.2024 | 2,91 | 2,91 | 2,90 | 2,91 | -1,02% | 1.083,00 |
| 01.10.2024 | 3,00 | 3,00 | 2,88 | 2,94 | -3,92% | 27.424,00 |
| 30.09.2024 | 3,00 | 3,06 | 3,00 | 3,06 | 4,08% | 10.911,00 |
| 27.09.2024 | 2,91 | 2,94 | 2,90 | 2,94 | 1,03% | 8.450,00 |
| 26.09.2024 | 2,86 | 2,91 | 2,86 | 2,91 | 0,34% | 1.978,00 |
| 25.09.2024 | 2,88 | 2,91 | 2,85 | 2,90 | -0,34% | 26.188,00 |
| 24.09.2024 | 2,95 | 2,95 | 2,86 | 2,91 | -0,68% | 1.362,00 |
| 23.09.2024 | 2,90 | 2,95 | 2,90 | 2,93 | 2,09% | - |
| 20.09.2024 | 2,85 | 2,87 | 2,85 | 2,87 | 0,70% | 1.449,00 |
| 19.09.2024 | 2,95 | 2,98 | 2,84 | 2,85 | -3,39% | 32.345,00 |
| 18.09.2024 | 2,99 | 2,99 | 2,95 | 2,95 | 0,00% | 625,00 |
| 17.09.2024 | 2,85 | 2,95 | 2,79 | 2,95 | 3,33% | 12.223,00 |
| 16.09.2024 | 2,88 | 2,89 | 2,86 | 2,86 | -2,23% | - |
| 13.09.2024 | 2,85 | 2,92 | 2,85 | 2,92 | 1,04% | 8.398,00 |
| 12.09.2024 | 2,90 | 2,90 | 2,89 | 2,89 | 0,35% | 357,00 |
| 11.09.2024 | 2,84 | 2,89 | 2,65 | 2,88 | 3,23% | 11.612,00 |
| 10.09.2024 | 2,86 | 2,86 | 2,79 | 2,79 | -3,46% | 10.759,00 |
| 09.09.2024 | 2,91 | 2,91 | 2,85 | 2,89 | 1,76% | 451,00 |
| 06.09.2024 | 2,85 | 2,91 | 2,84 | 2,84 | -2,41% | 1.844,00 |