49,000€
0,82%
Echtzeit-Aktienkurs Cactus
Bid:
Ask:
Aktienkurse zur Cactus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 47,90 | 48,00 | 47,90 | 47,90 | -1,44% | - |
| 04.02.2026 | 48,50 | 48,70 | 48,50 | 48,60 | 1,67% | - |
| 03.02.2026 | 48,10 | 49,10 | 47,70 | 47,80 | 1,49% | - |
| 02.02.2026 | 47,50 | 47,50 | 46,90 | 47,10 | 1,07% | - |
| 30.01.2026 | 46,70 | 46,70 | 46,50 | 46,60 | -1,06% | - |
| 29.01.2026 | 45,90 | 47,80 | 45,70 | 47,10 | 0,00% | - |
| 28.01.2026 | 47,00 | 47,10 | 47,00 | 47,10 | 2,17% | - |
| 27.01.2026 | 46,60 | 46,60 | 46,10 | 46,10 | -0,65% | - |
| 26.01.2026 | 45,20 | 46,50 | 45,00 | 46,40 | 1,53% | - |
| 23.01.2026 | 47,10 | 48,30 | 45,40 | 45,70 | -5,19% | 281,00 |
| 22.01.2026 | 48,20 | 48,40 | 48,10 | 48,20 | 6,87% | - |
| 21.01.2026 | 45,20 | 45,20 | 45,10 | 45,10 | -1,31% | - |
| 20.01.2026 | 45,30 | 46,10 | 44,70 | 45,70 | 1,33% | 20,00 |
| 19.01.2026 | 45,50 | 45,50 | 45,10 | 45,10 | -0,44% | - |
| 16.01.2026 | 44,40 | 45,30 | 44,40 | 45,30 | 1,57% | - |
| 15.01.2026 | 44,70 | 44,70 | 44,60 | 44,60 | -0,22% | - |
| 14.01.2026 | 45,00 | 45,20 | 44,70 | 44,70 | 1,59% | - |
| 13.01.2026 | 43,90 | 44,00 | 43,90 | 44,00 | -0,23% | - |
| 12.01.2026 | 44,60 | 44,60 | 43,60 | 44,10 | -1,34% | - |
| 09.01.2026 | 44,00 | 44,80 | 43,40 | 44,70 | 1,59% | 21,00 |
| 08.01.2026 | 42,70 | 44,30 | 42,30 | 44,00 | 3,04% | - |
| 07.01.2026 | 43,20 | 43,20 | 42,70 | 42,70 | 0,95% | - |
| 06.01.2026 | 42,40 | 42,60 | 41,70 | 42,30 | 2,67% | - |
| 05.01.2026 | 41,20 | 42,30 | 40,40 | 41,20 | 5,37% | - |
| 02.01.2026 | 39,20 | 39,20 | 38,80 | 39,10 | 0,00% | - |
| 30.12.2025 | 39,20 | 39,20 | 39,10 | 39,10 | 0,00% | - |
| 29.12.2025 | 39,20 | 39,60 | 38,90 | 39,10 | -0,26% | - |
| 23.12.2025 | 39,10 | 39,50 | 38,90 | 39,20 | 0,26% | - |
| 22.12.2025 | 39,00 | 39,80 | 38,70 | 39,10 | 2,09% | - |
| 19.12.2025 | 38,00 | 38,50 | 37,80 | 38,30 | 1,32% | - |
| 18.12.2025 | 37,80 | 37,90 | 37,80 | 37,80 | 0,80% | - |
| 17.12.2025 | 37,30 | 37,50 | 37,30 | 37,50 | -3,10% | - |
| 16.12.2025 | 38,80 | 38,80 | 38,50 | 38,70 | -0,51% | - |
| 15.12.2025 | 39,30 | 39,60 | 38,70 | 38,90 | 0,00% | - |
| 12.12.2025 | 40,00 | 40,40 | 38,50 | 38,90 | -3,95% | - |
| 11.12.2025 | 40,20 | 41,60 | 39,60 | 40,50 | 3,32% | - |
| 10.12.2025 | 39,40 | 39,40 | 39,20 | 39,20 | -0,51% | - |
| 09.12.2025 | 38,80 | 39,40 | 38,80 | 39,40 | 1,29% | - |
| 08.12.2025 | 39,60 | 40,00 | 38,70 | 38,90 | -1,27% | 1,00 |
| 05.12.2025 | 39,40 | 39,90 | 39,40 | 39,40 | 0,00% | - |
| 04.12.2025 | 39,30 | 39,40 | 39,30 | 39,40 | 2,87% | - |
| 03.12.2025 | 38,20 | 38,30 | 38,20 | 38,30 | 2,68% | - |
| 02.12.2025 | 37,40 | 37,70 | 37,30 | 37,30 | 0,27% | - |
| 01.12.2025 | 36,80 | 37,70 | 36,50 | 37,20 | 1,64% | 1,00 |
| 28.11.2025 | 36,60 | 36,70 | 36,60 | 36,60 | 0,27% | - |
| 27.11.2025 | 36,50 | 36,60 | 36,50 | 36,50 | -2,14% | - |
| 26.11.2025 | 36,60 | 37,50 | 36,30 | 37,30 | 3,04% | - |
| 25.11.2025 | 35,80 | 36,30 | 35,50 | 36,20 | 1,40% | - |
| 24.11.2025 | 35,70 | 36,10 | 35,60 | 35,70 | 3,18% | - |
| 21.11.2025 | 34,50 | 34,60 | 34,50 | 34,60 | -1,70% | - |
| 20.11.2025 | 34,90 | 35,20 | 34,90 | 35,20 | 0,28% | - |
| 19.11.2025 | 35,00 | 35,10 | 34,90 | 35,10 | 2,03% | - |
| 18.11.2025 | 34,50 | 34,90 | 33,90 | 34,40 | -4,18% | - |
| 17.11.2025 | 35,80 | 35,90 | 35,80 | 35,90 | 0,56% | - |
| 14.11.2025 | 35,50 | 35,70 | 35,50 | 35,70 | 0,56% | - |
| 13.11.2025 | 36,70 | 37,00 | 35,50 | 35,50 | -5,08% | - |
| 12.11.2025 | 37,30 | 37,40 | 37,30 | 37,40 | -0,27% | - |
| 11.11.2025 | 37,50 | 37,60 | 37,50 | 37,50 | -0,27% | - |
| 10.11.2025 | 37,00 | 37,70 | 36,20 | 37,60 | 3,58% | - |
| 07.11.2025 | 37,10 | 37,20 | 36,30 | 36,30 | -2,94% | - |
| 06.11.2025 | 37,40 | 38,00 | 37,20 | 37,40 | -1,06% | - |
| 05.11.2025 | 37,60 | 38,30 | 37,30 | 37,80 | 0,53% | - |
| 04.11.2025 | 38,60 | 38,60 | 37,50 | 37,60 | -1,57% | 2,00 |
| 03.11.2025 | 38,40 | 38,40 | 38,20 | 38,20 | -1,29% | - |
| 31.10.2025 | 37,30 | 38,70 | 37,10 | 38,70 | 1,31% | - |
| 30.10.2025 | 36,40 | 39,00 | 35,40 | 38,20 | 13,02% | - |
| 29.10.2025 | 33,80 | 33,90 | 33,70 | 33,80 | -1,46% | - |
| 28.10.2025 | 34,20 | 34,40 | 34,10 | 34,30 | 1,78% | - |
| 27.10.2025 | 33,50 | 33,80 | 33,50 | 33,70 | -0,88% | - |
| 24.10.2025 | 33,70 | 34,20 | 33,70 | 34,00 | 3,03% | - |
| 23.10.2025 | 32,50 | 33,60 | 32,40 | 33,00 | 2,48% | - |
| 22.10.2025 | 32,70 | 33,40 | 32,00 | 32,20 | -1,83% | 376,00 |
| 21.10.2025 | 32,00 | 32,90 | 31,90 | 32,80 | 2,18% | - |
| 20.10.2025 | 31,40 | 32,20 | 31,40 | 32,10 | 5,94% | 94,00 |
| 17.10.2025 | 30,40 | 30,40 | 30,30 | 30,30 | 0,66% | - |
| 16.10.2025 | 30,30 | 30,70 | 29,80 | 30,10 | -1,31% | - |
| 15.10.2025 | 30,30 | 30,50 | 30,30 | 30,50 | 1,67% | - |
| 14.10.2025 | 30,30 | 30,30 | 30,00 | 30,00 | 3,45% | - |
| 13.10.2025 | 28,70 | 29,00 | 28,70 | 29,00 | -5,84% | - |
| 10.10.2025 | 31,10 | 31,10 | 30,30 | 30,80 | -2,22% | - |
| 09.10.2025 | 31,60 | 31,60 | 31,50 | 31,50 | 0,64% | - |
| 08.10.2025 | 31,30 | 31,40 | 31,30 | 31,30 | -0,32% | - |
| 07.10.2025 | 31,80 | 32,20 | 31,40 | 31,40 | -2,79% | - |
| 06.10.2025 | 32,00 | 32,80 | 32,00 | 32,30 | -1,22% | - |
| 03.10.2025 | 32,60 | 32,70 | 32,60 | 32,70 | -4,11% | - |
| 02.10.2025 | 34,20 | 34,20 | 34,10 | 34,10 | 0,00% | - |
| 01.10.2025 | 33,60 | 34,10 | 33,10 | 34,10 | -0,58% | - |
| 30.09.2025 | 34,30 | 34,30 | 33,60 | 34,30 | -0,29% | - |
| 29.09.2025 | 35,50 | 35,70 | 34,10 | 34,40 | -1,71% | - |
| 26.09.2025 | 35,00 | 35,10 | 34,90 | 35,00 | 1,74% | - |
| 25.09.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,29% | - |
| 24.09.2025 | 34,30 | 34,50 | 34,30 | 34,50 | 4,23% | - |
| 23.09.2025 | 33,50 | 33,50 | 33,10 | 33,10 | -0,60% | - |
| 22.09.2025 | 33,60 | 33,70 | 33,30 | 33,30 | -0,60% | - |
| 19.09.2025 | 35,00 | 35,30 | 33,50 | 33,50 | -1,76% | - |
| 18.09.2025 | 34,20 | 34,30 | 34,00 | 34,10 | -0,58% | - |
| 17.09.2025 | 34,10 | 34,50 | 33,90 | 34,30 | 1,18% | - |
| 16.09.2025 | 33,80 | 34,10 | 33,50 | 33,90 | -0,59% | - |
| 15.09.2025 | 34,00 | 34,70 | 33,90 | 34,10 | -4,21% | - |
| 12.09.2025 | 35,50 | 35,60 | 35,50 | 35,60 | 0,28% | - |