16,560€
0,73%
Echtzeit-Aktienkurs CTP B.V.
Bid:
Ask:
Aktienkurse zur CTP B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 16,52 | 16,76 | 16,46 | 16,60 | 0,97% | 107.245,00 |
| 02.05.2024 | 16,12 | 16,52 | 16,08 | 16,44 | 3,01% | 76.475,00 |
| 30.04.2024 | 16,24 | 16,28 | 15,86 | 15,96 | -1,72% | 74.000,00 |
| 29.04.2024 | 16,20 | 16,36 | 16,10 | 16,24 | 0,12% | 140.823,00 |
| 26.04.2024 | 16,04 | 16,32 | 15,86 | 16,22 | 1,12% | 239.373,00 |
| 25.04.2024 | 16,16 | 16,16 | 15,96 | 16,04 | -0,37% | 128.569,00 |
| 24.04.2024 | 15,98 | 16,10 | 15,92 | 16,10 | 0,63% | 206.632,00 |
| 23.04.2024 | 16,20 | 16,26 | 15,84 | 16,00 | -1,23% | 93.169,00 |
| 22.04.2024 | 16,10 | 16,32 | 15,96 | 16,20 | 1,25% | 92.300,00 |
| 19.04.2024 | 15,70 | 16,08 | 15,66 | 16,00 | 1,27% | 81.675,00 |
| 18.04.2024 | 15,82 | 15,86 | 15,74 | 15,80 | 0,77% | 149.005,00 |
| 17.04.2024 | 15,94 | 16,04 | 15,68 | 15,68 | -2,12% | 132.627,00 |
| 16.04.2024 | 15,90 | 16,10 | 15,82 | 16,02 | -0,25% | 86.902,00 |
| 15.04.2024 | 16,02 | 16,12 | 15,98 | 16,06 | -0,25% | 45.744,00 |
| 12.04.2024 | 16,32 | 16,32 | 16,10 | 16,10 | 0,00% | 115.454,00 |
| 11.04.2024 | 16,42 | 16,46 | 15,98 | 16,10 | -1,71% | 64.807,00 |
| 10.04.2024 | 16,60 | 16,70 | 16,26 | 16,38 | -1,33% | 104.439,00 |
| 09.04.2024 | 16,78 | 16,78 | 16,48 | 16,60 | -1,54% | 75.487,00 |
| 08.04.2024 | 16,62 | 16,88 | 16,50 | 16,86 | 1,44% | 91.007,00 |
| 05.04.2024 | 16,32 | 16,62 | 16,32 | 16,62 | 0,97% | 75.147,00 |
| 04.04.2024 | 16,28 | 16,46 | 16,10 | 16,46 | 1,23% | 145.895,00 |
| 03.04.2024 | 16,38 | 16,40 | 16,10 | 16,26 | -0,61% | 80.932,00 |
| 02.04.2024 | 16,54 | 16,70 | 16,36 | 16,36 | -0,97% | 70.291,00 |
| 28.03.2024 | 16,20 | 16,58 | 16,20 | 16,52 | 1,23% | 51.047,00 |
| 27.03.2024 | 16,28 | 16,38 | 16,24 | 16,32 | 0,00% | 56.221,00 |
| 26.03.2024 | 16,32 | 16,34 | 16,18 | 16,32 | -0,24% | 63.507,00 |
| 25.03.2024 | 16,40 | 16,40 | 16,24 | 16,36 | -0,24% | 73.295,00 |
| 22.03.2024 | 16,20 | 16,40 | 16,16 | 16,40 | 0,86% | 109.885,00 |
| 21.03.2024 | 16,34 | 16,36 | 16,00 | 16,26 | 1,63% | 135.837,00 |
| 20.03.2024 | 15,84 | 16,10 | 15,76 | 16,00 | 0,88% | 142.295,00 |
| 19.03.2024 | 15,70 | 15,86 | 15,66 | 15,86 | 1,15% | 24.219,00 |
| 18.03.2024 | 15,50 | 15,68 | 15,50 | 15,68 | 0,77% | 44.101,00 |
| 15.03.2024 | 15,58 | 15,64 | 15,50 | 15,56 | -0,77% | 158.982,00 |
| 14.03.2024 | 15,76 | 15,82 | 15,64 | 15,68 | -0,13% | 41.157,00 |
| 13.03.2024 | 15,74 | 15,84 | 15,56 | 15,70 | 0,00% | 50.170,00 |
| 12.03.2024 | 16,00 | 16,08 | 15,68 | 15,70 | -1,63% | 65.648,00 |
| 11.03.2024 | 16,00 | 16,28 | 15,78 | 15,96 | -0,25% | 78.624,00 |
| 08.03.2024 | 15,32 | 16,00 | 15,22 | 16,00 | 4,44% | 185.854,00 |
| 07.03.2024 | 15,16 | 15,96 | 14,96 | 15,32 | 1,73% | 184.978,00 |
| 06.03.2024 | 15,10 | 15,42 | 15,06 | 15,06 | -1,05% | 67.908,00 |
| 05.03.2024 | 14,80 | 15,22 | 14,68 | 15,22 | 1,87% | 77.244,00 |
| 04.03.2024 | 15,12 | 15,18 | 14,84 | 14,94 | -1,19% | 133.858,00 |
| 01.03.2024 | 15,20 | 15,20 | 15,00 | 15,12 | 0,93% | 59.463,00 |
| 29.02.2024 | 15,00 | 15,10 | 14,94 | 14,98 | -0,13% | 78.401,00 |
| 28.02.2024 | 15,28 | 15,28 | 14,90 | 15,00 | -1,83% | 74.958,00 |
| 27.02.2024 | 15,26 | 15,42 | 15,20 | 15,28 | 0,53% | 62.266,00 |
| 26.02.2024 | 15,48 | 15,48 | 15,12 | 15,20 | -0,65% | 33.707,00 |
| 23.02.2024 | 15,32 | 15,34 | 15,20 | 15,30 | 0,26% | 41.681,00 |
| 22.02.2024 | 15,20 | 15,38 | 15,10 | 15,26 | 0,53% | 55.775,00 |
| 21.02.2024 | 15,22 | 15,28 | 14,90 | 15,18 | 0,40% | 53.567,00 |
| 20.02.2024 | 15,20 | 15,28 | 15,00 | 15,12 | -1,18% | 59.437,00 |
| 19.02.2024 | 15,30 | 15,36 | 15,16 | 15,30 | 0,13% | 33.865,00 |
| 16.02.2024 | 15,44 | 15,48 | 15,20 | 15,28 | -0,13% | 33.181,00 |
| 15.02.2024 | 15,40 | 15,40 | 15,20 | 15,30 | 0,26% | 39.240,00 |
| 14.02.2024 | 15,10 | 15,50 | 14,98 | 15,26 | 0,26% | 55.852,00 |
| 13.02.2024 | 15,44 | 15,48 | 15,12 | 15,22 | -1,30% | 56.828,00 |
| 12.02.2024 | 15,56 | 15,70 | 15,42 | 15,42 | -0,64% | 51.795,00 |
| 09.02.2024 | 15,50 | 15,78 | 15,38 | 15,52 | -1,77% | 142.760,00 |
| 08.02.2024 | 15,72 | 15,80 | 15,56 | 15,80 | 1,41% | 124.084,00 |
| 07.02.2024 | 15,66 | 15,80 | 15,58 | 15,58 | -0,89% | 52.111,00 |
| 06.02.2024 | 15,46 | 15,74 | 15,46 | 15,72 | 2,08% | 71.303,00 |
| 05.02.2024 | 15,44 | 15,60 | 15,40 | 15,40 | -0,65% | 91.858,00 |
| 02.02.2024 | 15,80 | 15,92 | 15,50 | 15,50 | -1,15% | 67.651,00 |
| 01.02.2024 | 15,82 | 15,94 | 15,60 | 15,68 | -1,01% | 91.604,00 |
| 31.01.2024 | 15,78 | 15,96 | 15,70 | 15,84 | 0,38% | 88.625,00 |
| 30.01.2024 | 15,80 | 15,98 | 15,78 | 15,78 | -0,50% | 66.219,00 |
| 29.01.2024 | 15,92 | 16,02 | 15,78 | 15,86 | -0,38% | 70.886,00 |
| 26.01.2024 | 15,76 | 15,92 | 15,48 | 15,92 | 1,92% | 94.687,00 |
| 25.01.2024 | 15,76 | 15,76 | 15,38 | 15,62 | -0,89% | 139.750,00 |
| 24.01.2024 | 15,66 | 15,76 | 15,56 | 15,76 | 1,68% | 73.196,00 |
| 23.01.2024 | 15,86 | 15,88 | 15,48 | 15,50 | -2,52% | 61.278,00 |
| 22.01.2024 | 15,92 | 16,04 | 15,88 | 15,90 | 0,63% | 88.369,00 |
| 19.01.2024 | 15,68 | 15,82 | 15,60 | 15,80 | 1,02% | 139.927,00 |
| 18.01.2024 | 15,32 | 15,64 | 15,32 | 15,64 | 1,82% | 202.331,00 |
| 17.01.2024 | 14,94 | 15,36 | 14,90 | 15,36 | 1,05% | 111.466,00 |
| 16.01.2024 | 15,02 | 15,24 | 14,94 | 15,20 | 0,80% | 179.385,00 |
| 15.01.2024 | 15,10 | 15,34 | 14,98 | 15,08 | -0,79% | 141.486,00 |
| 12.01.2024 | 14,94 | 15,28 | 14,86 | 15,20 | 2,29% | 171.354,00 |
| 11.01.2024 | 15,02 | 15,06 | 14,78 | 14,86 | -1,07% | 134.504,00 |
| 10.01.2024 | 14,88 | 15,36 | 14,88 | 15,02 | 0,81% | 121.292,00 |
| 09.01.2024 | 14,88 | 15,06 | 14,78 | 14,90 | 0,27% | 61.712,00 |
| 08.01.2024 | 14,68 | 14,96 | 14,60 | 14,86 | 1,23% | 103.391,00 |
| 05.01.2024 | 14,58 | 14,72 | 14,46 | 14,68 | -0,68% | 58.172,00 |
| 04.01.2024 | 14,60 | 15,00 | 14,56 | 14,78 | -0,54% | 61.920,00 |
| 03.01.2024 | 15,10 | 15,20 | 14,86 | 14,86 | -1,46% | 49.128,00 |
| 02.01.2024 | 15,28 | 15,38 | 15,04 | 15,08 | -1,31% | 76.132,00 |
| 29.12.2023 | 15,40 | 15,50 | 15,28 | 15,28 | -1,42% | 118.358,00 |
| 28.12.2023 | 15,46 | 15,52 | 15,22 | 15,50 | 0,00% | 112.641,00 |
| 27.12.2023 | 15,34 | 15,50 | 15,28 | 15,50 | 1,04% | 102.989,00 |
| 22.12.2023 | 15,20 | 15,40 | 15,12 | 15,34 | 1,19% | 101.160,00 |
| 21.12.2023 | 15,30 | 15,32 | 15,12 | 15,16 | -1,17% | 65.994,00 |
| 20.12.2023 | 15,30 | 15,40 | 15,10 | 15,34 | 0,13% | 69.163,00 |
| 19.12.2023 | 15,20 | 15,44 | 15,06 | 15,32 | 0,13% | 185.075,00 |
| 18.12.2023 | 15,10 | 15,30 | 14,98 | 15,30 | 0,39% | 91.161,00 |
| 15.12.2023 | 15,00 | 15,52 | 14,74 | 15,24 | -0,39% | 213.924,00 |
| 14.12.2023 | 15,22 | 15,48 | 14,98 | 15,30 | 3,24% | 156.745,00 |
| 13.12.2023 | 14,84 | 14,96 | 14,76 | 14,82 | -0,13% | 96.459,00 |
| 12.12.2023 | 15,00 | 15,06 | 14,74 | 14,84 | -1,07% | 140.455,00 |
| 11.12.2023 | 14,88 | 15,06 | 14,84 | 15,00 | 0,67% | 115.086,00 |
| 08.12.2023 | 14,90 | 14,98 | 14,78 | 14,90 | 0,00% | 76.584,00 |