CTP N.V. CTPNV
EURONEXT · Niederlande · Finanzen
€12,52-0,32 (-2,49 %)
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 | €12,52 | -2,49 % | €12,68 | €12,78 | €12,48 | 199,08K |
| 2026-09-30 | €12,84 | -1,98 % | €13,28 | €13,28 | €12,82 | 342,80K |
| 2026-09-29 | €13,10 | +1,39 % | €13,04 | €13,28 | €13,00 | 199,79K |
| 2026-09-28 | €12,92 | +0,16 % | €13,12 | €13,16 | €12,92 | 363,13K |
| 2026-09-25 | €12,90 | -1,38 % | €13,08 | €13,16 | €12,90 | 278,94K |
| 2026-09-24 | €13,08 | -3,11 % | €13,40 | €13,52 | €13,08 | 298,68K |
| 2026-09-23 | €13,50 | -0,59 % | €13,64 | €13,68 | €13,36 | 223,11K |
| 2026-09-22 | €13,58 | +0,30 % | €13,68 | €13,84 | €13,28 | 350,58K |
| 2026-09-21 | €13,54 | +1,35 % | €13,42 | €13,60 | €13,24 | 201,35K |
| 2026-09-18 | €13,36 | -0,89 % | €13,40 | €13,48 | €13,24 | 421,50K |
| 2026-09-17 | €13,48 | +1,97 % | €13,30 | €13,52 | €13,20 | 116,67K |
| 2026-09-16 | €13,22 | +0,76 % | €13,26 | €13,34 | €13,20 | 160,69K |
| 2026-09-15 | €13,12 | -0,15 % | €13,20 | €13,26 | €13,06 | 162,03K |
| 2026-09-14 | €13,14 | -0,90 % | €13,20 | €13,40 | €13,14 | 158,17K |
| 2026-09-11 | €13,26 | +0,15 % | €13,18 | €13,38 | €13,14 | 128,87K |
| 2026-09-10 | €13,24 | -2,65 % | €13,60 | €13,62 | €13,12 | 222,28K |
| 2026-09-09 | €13,60 | -0,44 % | €13,60 | €13,80 | €13,56 | 291,33K |
| 2026-09-08 | €13,66 | -0,29 % | €13,66 | €13,76 | €13,56 | 127,01K |
| 2026-09-07 | €13,70 | -3,66 % | €13,98 | €13,98 | €13,66 | 270,72K |
| 2026-09-04 | €14,22 | -0,42 % | €14,20 | €14,36 | €14,20 | 139,60K |
| 2026-09-03 | €14,28 | +1,71 % | €14,04 | €14,28 | €14,04 | 107,33K |
| 2026-09-02 | €14,04 | +0,14 % | €13,96 | €14,06 | €13,92 | 155,79K |
| 2026-09-01 | €14,02 | -1,54 % | €14,20 | €14,22 | €13,94 | 159,87K |
| 2026-08-31 | €14,24 | -2,06 % | €14,50 | €14,50 | €14,22 | 210,45K |
| 2026-08-28 | €14,54 | +0,41 % | €14,58 | €14,64 | €14,48 | 96,60K |
| 2026-08-27 | €14,48 | 0,00 % | €14,44 | €14,58 | €14,40 | 158,70K |
| 2026-08-26 | €14,48 | +0,98 % | €14,40 | €14,52 | €14,32 | 137,98K |
| 2026-08-25 | €14,34 | 0,00 % | €14,34 | €14,50 | €14,30 | 195,21K |
| 2026-08-24 | €14,34 | 0,00 % | €14,38 | €14,46 | €14,26 | 98,00K |
| 2026-08-21 | €14,34 | -0,14 % | €14,32 | €14,48 | €14,28 | 181,51K |
| 2026-08-20 | €14,36 | 0,00 % | €14,38 | €14,44 | €14,24 | 139,85K |
| 2026-08-19 | €14,36 | +0,56 % | €14,28 | €14,36 | €14,16 | 166,82K |
| 2026-08-18 | €14,28 | +0,71 % | €14,20 | €14,28 | €14,16 | 262,30K |
| 2026-08-17 | €14,18 | -2,34 % | €14,52 | €14,56 | €14,18 | 167,13K |
| 2026-08-14 | €14,52 | -0,82 % | €14,64 | €14,72 | €14,42 | 243,21K |
| 2026-08-13 | €14,64 | +1,81 % | €14,40 | €14,64 | €14,32 | 156,21K |
| 2026-08-12 | €14,38 | -0,28 % | €14,40 | €14,44 | €14,24 | 177,35K |
| 2026-08-11 | €14,42 | +0,84 % | €14,38 | €14,50 | €14,28 | 184,24K |
| 2026-08-10 | €14,30 | -2,59 % | €14,62 | €14,64 | €14,30 | 233,44K |
| 2026-08-07 | €14,68 | -3,17 % | €15,14 | €15,14 | €14,68 | 415,27K |
| 2026-08-06 | €15,16 | -1,94 % | €15,40 | €15,44 | €14,98 | 174,01K |
| 2026-08-05 | €15,46 | -1,15 % | €15,60 | €15,60 | €15,34 | 242,81K |
| 2026-08-04 | €15,64 | +0,64 % | €15,54 | €15,72 | €15,52 | 141,60K |
| 2026-08-03 | €15,54 | -0,26 % | €15,70 | €15,80 | €15,54 | 192,08K |
| 2026-07-31 | €15,58 | -2,87 % | €16,10 | €16,24 | €15,52 | 321,95K |
| 2026-07-30 | €16,04 | -3,49 % | €16,38 | €16,42 | €15,94 | 392,34K |
| 2026-07-29 | €16,62 | +0,12 % | €16,66 | €16,74 | €16,48 | 256,09K |
| 2026-07-28 | €16,60 | +0,12 % | €16,50 | €16,70 | €16,50 | 127,14K |
| 2026-07-27 | €16,58 | +1,59 % | €16,54 | €16,60 | €16,38 | 129,57K |
| 2026-07-24 | €16,32 | +1,12 % | €16,00 | €16,40 | €15,96 | 144,33K |
| 2026-07-23 | €16,14 | -0,37 % | €16,26 | €16,38 | €16,06 | 102,05K |
| 2026-07-22 | €16,20 | +2,27 % | €15,80 | €16,28 | €15,80 | 196,89K |
| 2026-07-21 | €15,84 | -0,50 % | €16,24 | €16,24 | €15,84 | 249,83K |
| 2026-07-20 | €15,92 | -1,49 % | €16,34 | €16,34 | €15,92 | 278,09K |
| 2026-07-17 | €16,16 | -0,37 % | €16,20 | €16,40 | €16,16 | 166,75K |
| 2026-07-16 | €16,22 | -0,73 % | €16,38 | €16,38 | €16,18 | 216,23K |
| 2026-07-15 | €16,34 | +0,62 % | €16,18 | €16,42 | €16,10 | 137,75K |
| 2026-07-14 | €16,24 | -0,37 % | €16,26 | €16,28 | €15,98 | 134,46K |
| 2026-07-13 | €16,30 | -0,85 % | €16,50 | €16,50 | €16,26 | 119,03K |
| 2026-07-10 | €16,44 | +0,12 % | €16,50 | €16,64 | €16,40 | 138,19K |
| 2026-07-09 | €16,42 | +0,37 % | €16,48 | €16,54 | €16,32 | 116,97K |
| 2026-07-08 | €16,36 | -3,76 % | €16,90 | €16,90 | €16,22 | 219,39K |
| 2026-07-07 | €17,00 | +0,83 % | €17,00 | €17,10 | €16,94 | 176,32K |
| 2026-07-06 | €16,86 | -0,35 % | €16,98 | €17,18 | €16,86 | 220,24K |
| 2026-07-03 | €16,92 | +1,32 % | €16,64 | €17,12 | €16,64 | 226,84K |
| 2026-07-02 | €16,70 | +3,34 % | €16,08 | €16,72 | €16,08 | 153,34K |
| 2026-07-01 | €16,16 | +1,25 % | €16,20 | €16,26 | €15,92 | 125,26K |
| 2026-06-30 | €15,96 | +0,50 % | €15,90 | €16,06 | €15,88 | 176,53K |
| 2026-06-29 | €15,88 | -0,63 % | €16,10 | €16,16 | €15,88 | 244,96K |
| 2026-06-26 | €15,98 | +0,25 % | €15,90 | €16,04 | €15,82 | 180,44K |
| 2026-06-25 | €15,94 | -0,13 % | €15,78 | €16,06 | €15,78 | 148,89K |
| 2026-06-24 | €15,96 | +2,84 % | €15,60 | €15,96 | €15,60 | 227,34K |
| 2026-06-23 | €15,52 | -0,13 % | €15,46 | €15,70 | €15,40 | 127,26K |
| 2026-06-22 | €15,54 | +0,52 % | €15,48 | €15,62 | €15,32 | 96,37K |
| 2026-06-19 | €15,46 | -0,26 % | €15,40 | €15,48 | €15,38 | 163,85K |
| 2026-06-18 | €15,50 | -0,77 % | €15,40 | €15,60 | €15,30 | 99,50K |
| 2026-06-17 | €15,62 | 0,00 % | €15,60 | €15,68 | €15,48 | 116,04K |
| 2026-06-16 | €15,62 | -1,39 % | €15,74 | €15,80 | €15,62 | 120,11K |
| 2026-06-15 | €15,84 | +0,25 % | €16,12 | €16,24 | €15,80 | 160,59K |
| 2026-06-12 | €15,80 | +3,00 % | €15,72 | €16,00 | €15,60 | 161,60K |
| 2026-06-11 | €15,34 | -2,04 % | €15,60 | €15,60 | €15,28 | 124,35K |
| 2026-06-10 | €15,66 | +1,16 % | €15,54 | €15,66 | €15,36 | 69,99K |
| 2026-06-09 | €15,48 | +0,26 % | €15,42 | €15,62 | €15,34 | 143,27K |
| 2026-06-08 | €15,44 | -1,40 % | €15,50 | €15,58 | €15,32 | 154,03K |
| 2026-06-05 | €15,66 | +0,90 % | €15,44 | €15,72 | €15,44 | 202,80K |
| 2026-06-04 | €15,52 | +0,13 % | €15,56 | €15,66 | €15,40 | 180,06K |
| 2026-06-03 | €15,50 | -2,76 % | €15,90 | €15,90 | €15,50 | 101,49K |
| 2026-06-02 | €15,94 | -1,48 % | €16,26 | €16,32 | €15,90 | 104,10K |
| 2026-06-01 | €16,18 | -0,37 % | €16,26 | €16,44 | €16,02 | 106,78K |
| 2026-05-29 | €16,24 | -0,25 % | €16,42 | €16,42 | €16,18 | 179,28K |