Ctac NV CTAC
EURONEXT · Niederlande · Technologiedienstleistungen
€2,75+0,01 (+0,36 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2,75 | +0,36 % | €2,75 | €2,75 | €2,74 | 186 |
| 2026-09-30 | €2,74 | 0,00 % | €2,74 | €2,74 | €2,74 | 175 |
| 2026-09-29 | €2,74 | +2,24 % | €2,74 | €2,74 | €2,74 | 89 |
| 2026-09-28 | €2,68 | -5,63 % | €2,77 | €2,77 | €2,68 | 294 |
| 2026-09-25 | €2,84 | +2,90 % | €2,86 | €2,87 | €2,68 | 147 |
| 2026-09-24 | €2,76 | +3,76 % | €2,66 | €2,76 | €2,66 | 1,58K |
| 2026-09-23 | €2,66 | +0,38 % | €2,66 | €2,66 | €2,66 | 78 |
| 2026-09-22 | €2,65 | -2,57 % | €2,87 | €2,87 | €2,65 | 3,52K |
| 2026-09-21 | €2,72 | -5,23 % | €2,72 | €2,72 | €2,72 | 19 |
| 2026-09-18 | €2,87 | -0,35 % | €2,88 | €2,88 | €2,87 | 221 |
| 2026-09-17 | €2,88 | 0,00 % | €2,88 | €2,88 | €2,88 | 455 |
| 2026-09-16 | €2,88 | +1,77 % | €2,88 | €2,88 | €2,88 | 500 |
| 2026-09-15 | €2,83 | +1,43 % | €2,79 | €2,83 | €2,79 | 1,01K |
| 2026-09-14 | €2,79 | -0,36 % | €2,71 | €2,79 | €2,70 | 1,59K |
| 2026-09-11 | €2,80 | +0,36 % | €2,79 | €2,82 | €2,79 | 516 |
| 2026-09-10 | €2,79 | +3,33 % | €2,81 | €2,81 | €2,70 | 260 |
| 2026-09-09 | €2,70 | 0,00 % | €2,70 | €2,70 | €2,70 | 0 |
| 2026-09-08 | €2,70 | -2,88 % | €2,75 | €2,75 | €2,70 | 821 |
| 2026-09-07 | €2,78 | 0,00 % | €2,78 | €2,78 | €2,78 | 0 |
| 2026-09-04 | €2,78 | -1,77 % | €2,67 | €2,81 | €2,67 | 1,11K |
| 2026-09-03 | €2,83 | +1,43 % | €2,70 | €2,83 | €2,66 | 507 |
| 2026-09-02 | €2,79 | 0,00 % | €2,79 | €2,79 | €2,79 | 0 |
| 2026-09-01 | €2,79 | +1,45 % | €2,88 | €2,88 | €2,70 | 1,38K |
| 2026-08-31 | €2,75 | 0,00 % | €2,75 | €2,75 | €2,75 | 0 |
| 2026-08-28 | €2,75 | 0,00 % | €2,81 | €2,81 | €2,70 | 1,05K |
| 2026-08-27 | €2,75 | 0,00 % | €2,75 | €2,75 | €2,75 | 0 |
| 2026-08-26 | €2,75 | 0,00 % | €2,75 | €2,83 | €2,75 | 55 |
| 2026-08-25 | €2,75 | 0,00 % | €2,75 | €2,75 | €2,75 | 0 |
| 2026-08-24 | €2,75 | 0,00 % | €2,75 | €2,75 | €2,70 | 1,04K |
| 2026-08-21 | €2,75 | +3,77 % | €2,91 | €2,91 | €2,72 | 59 |
| 2026-08-20 | €2,65 | 0,00 % | €2,65 | €2,65 | €2,65 | 0 |
| 2026-08-19 | €2,65 | +0,76 % | €2,63 | €2,85 | €2,63 | 2,80K |
| 2026-08-18 | €2,63 | -6,74 % | €2,85 | €2,85 | €2,63 | 4,02K |
| 2026-08-17 | €2,82 | 0,00 % | €2,85 | €2,85 | €2,82 | 659 |
| 2026-08-14 | €2,82 | -1,05 % | €2,85 | €2,85 | €2,82 | 455 |
| 2026-08-13 | €2,85 | -3,39 % | €2,89 | €2,95 | €2,84 | 5,69K |
| 2026-08-12 | €2,95 | +2,08 % | €2,89 | €2,95 | €2,89 | 198 |
| 2026-08-11 | €2,89 | 0,00 % | €2,89 | €2,89 | €2,89 | 113 |
| 2026-08-10 | €2,89 | -0,34 % | €2,89 | €2,89 | €2,89 | 294 |
| 2026-08-07 | €2,90 | -0,34 % | €2,90 | €2,90 | €2,90 | 50 |
| 2026-08-06 | €2,91 | 0,00 % | €2,91 | €2,91 | €2,91 | 0 |
| 2026-08-05 | €2,91 | 0,00 % | €2,89 | €2,91 | €2,89 | 1,75K |
| 2026-08-04 | €2,91 | -1,36 % | €2,91 | €2,91 | €2,91 | 1,03K |
| 2026-08-03 | €2,95 | +1,37 % | €2,95 | €2,95 | €2,92 | 1,08K |
| 2026-07-31 | €2,91 | 0,00 % | €2,91 | €2,91 | €2,91 | 1,02K |
| 2026-07-30 | €2,91 | 0,00 % | €2,91 | €2,91 | €2,91 | 352 |
| 2026-07-29 | €2,91 | 0,00 % | €2,91 | €2,91 | €2,91 | 0 |
| 2026-07-28 | €2,91 | -1,69 % | €2,92 | €2,92 | €2,91 | 329 |
| 2026-07-27 | €2,96 | 0,00 % | €2,96 | €2,96 | €2,96 | 0 |
| 2026-07-24 | €2,96 | +1,37 % | €2,92 | €2,96 | €2,91 | 1,09K |
| 2026-07-23 | €2,92 | 0,00 % | €2,92 | €2,92 | €2,92 | 0 |
| 2026-07-22 | €2,92 | -3,31 % | €3,02 | €3,02 | €2,92 | 1,20K |
| 2026-07-21 | €3,02 | +3,78 % | €2,91 | €3,02 | €2,91 | 1,93K |
| 2026-07-20 | €2,91 | 0,00 % | €3,01 | €3,01 | €2,91 | 340 |
| 2026-07-17 | €2,91 | -4,28 % | €2,92 | €2,92 | €2,91 | 700 |
| 2026-07-16 | €3,04 | +4,11 % | €2,92 | €3,04 | €2,92 | 41 |
| 2026-07-15 | €2,92 | -3,95 % | €3,04 | €3,04 | €2,92 | 323 |
| 2026-07-14 | €3,04 | 0,00 % | €3,04 | €3,04 | €3,04 | 48 |
| 2026-07-13 | €3,04 | +1,33 % | €3,04 | €3,04 | €3,04 | 9 |
| 2026-07-10 | €3,00 | -1,64 % | €2,90 | €3,00 | €2,89 | 1,96K |
| 2026-07-09 | €3,05 | +5,17 % | €2,90 | €3,05 | €2,90 | 2,07K |
| 2026-07-08 | €2,90 | -4,92 % | €3,05 | €3,05 | €2,89 | 5,08K |
| 2026-07-07 | €3,05 | 0,00 % | €3,05 | €3,05 | €3,04 | 239 |
| 2026-07-06 | €3,05 | +0,33 % | €3,04 | €3,05 | €2,88 | 1,48K |
| 2026-07-03 | €3,04 | +3,05 % | €3,03 | €3,04 | €2,89 | 1,41K |
| 2026-07-02 | €2,95 | 0,00 % | €2,95 | €2,95 | €2,93 | 1,05K |
| 2026-07-01 | €2,95 | -0,67 % | €2,97 | €2,97 | €2,95 | 116 |
| 2026-06-30 | €2,97 | -1,33 % | €3,00 | €3,00 | €2,94 | 2,05K |
| 2026-06-29 | €3,01 | +1,35 % | €2,94 | €3,04 | €2,94 | 2,60K |
| 2026-06-26 | €2,97 | -2,62 % | €2,97 | €2,97 | €2,97 | 324 |
| 2026-06-25 | €3,05 | +1,67 % | €2,98 | €3,05 | €2,95 | 535 |
| 2026-06-24 | €3,00 | +1,35 % | €3,05 | €3,05 | €3,00 | 2,00K |
| 2026-06-23 | €2,96 | -4,21 % | €2,95 | €2,96 | €2,95 | 652 |
| 2026-06-22 | €3,09 | +3,00 % | €3,04 | €3,09 | €3,04 | 503 |
| 2026-06-19 | €3,00 | 0,00 % | €3,00 | €3,00 | €3,00 | 65 |
| 2026-06-18 | €3,00 | 0,00 % | €3,00 | €3,00 | €3,00 | 0 |
| 2026-06-17 | €3,00 | 0,00 % | €3,00 | €3,00 | €3,00 | 10 |
| 2026-06-16 | €3,00 | +0,33 % | €2,94 | €3,00 | €2,94 | 2,53K |
| 2026-06-15 | €2,99 | -1,32 % | €3,03 | €3,03 | €2,99 | 5,13K |
| 2026-06-12 | €3,03 | +1,00 % | €3,03 | €3,03 | €3,03 | 438 |
| 2026-06-11 | €3,00 | +1,35 % | €2,97 | €3,00 | €2,95 | 1,68K |
| 2026-06-10 | €2,96 | -1,33 % | €2,98 | €3,04 | €2,95 | 1,84K |
| 2026-06-09 | €3,00 | 0,00 % | €3,00 | €3,00 | €3,00 | 0 |
| 2026-06-08 | €3,00 | +1,35 % | €2,96 | €3,00 | €2,96 | 650 |
| 2026-06-05 | €2,96 | -0,34 % | €2,94 | €2,96 | €2,94 | 1,59K |
| 2026-06-04 | €2,97 | 0,00 % | €2,97 | €3,00 | €2,97 | 1,68K |
| 2026-06-03 | €2,97 | 0,00 % | €3,00 | €3,00 | €2,97 | 438 |
| 2026-06-02 | €2,97 | -2,30 % | €3,04 | €3,04 | €2,97 | 4,36K |
| 2026-06-01 | €3,04 | +1,00 % | €3,03 | €3,04 | €3,00 | 555 |
| 2026-05-29 | €3,01 | -1,63 % | €3,04 | €3,04 | €2,94 | 1,95K |