37,500€
2,74%
Echtzeit-Aktienkurs Cactus
Bid:
Ask:
Aktienkurse zur Cactus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 36,60 | 38,00 | 36,40 | 37,30 | 2,19% | - |
| 08.05.2025 | 35,10 | 36,70 | 35,10 | 36,50 | 3,40% | - |
| 07.05.2025 | 35,30 | 35,70 | 34,70 | 35,30 | 0,86% | - |
| 06.05.2025 | 35,30 | 36,00 | 34,80 | 35,00 | -1,41% | - |
| 05.05.2025 | 36,20 | 36,30 | 35,00 | 35,50 | -1,66% | - |
| 02.05.2025 | 33,50 | 36,30 | 33,50 | 36,10 | 7,76% | - |
| 30.04.2025 | 34,90 | 35,00 | 33,10 | 33,50 | -4,01% | - |
| 29.04.2025 | 33,80 | 34,90 | 33,30 | 34,90 | 2,95% | - |
| 28.04.2025 | 34,10 | 34,90 | 33,70 | 33,90 | -1,17% | - |
| 25.04.2025 | 34,10 | 34,30 | 33,40 | 34,30 | 1,18% | - |
| 24.04.2025 | 32,90 | 34,10 | 32,50 | 33,90 | 2,42% | - |
| 23.04.2025 | 32,60 | 34,60 | 32,60 | 33,10 | 1,22% | - |
| 22.04.2025 | 31,90 | 33,10 | 31,90 | 32,70 | -1,21% | - |
| 17.04.2025 | 32,10 | 34,10 | 31,40 | 33,10 | 3,12% | - |
| 16.04.2025 | 32,40 | 32,90 | 31,50 | 32,10 | -0,93% | - |
| 15.04.2025 | 33,40 | 33,40 | 32,00 | 32,40 | -1,22% | - |
| 14.04.2025 | 32,40 | 34,00 | 31,60 | 32,80 | 2,82% | - |
| 11.04.2025 | 32,20 | 32,30 | 30,90 | 31,90 | -0,62% | - |
| 10.04.2025 | 35,60 | 35,80 | 31,50 | 32,10 | -10,58% | - |
| 09.04.2025 | 31,90 | 36,90 | 30,70 | 35,90 | 12,54% | - |
| 08.04.2025 | 34,40 | 35,90 | 31,50 | 31,90 | -7,54% | - |
| 07.04.2025 | 34,20 | 35,20 | 32,20 | 34,50 | 1,17% | - |
| 04.04.2025 | 36,80 | 36,80 | 32,30 | 34,10 | -7,59% | - |
| 03.04.2025 | 43,70 | 43,70 | 36,20 | 36,90 | -15,56% | - |
| 02.04.2025 | 43,00 | 43,70 | 42,10 | 43,70 | 1,63% | - |
| 01.04.2025 | 42,20 | 43,10 | 42,20 | 43,00 | 1,65% | - |
| 31.03.2025 | 42,20 | 42,60 | 41,50 | 42,30 | 0,24% | - |
| 28.03.2025 | 43,20 | 43,20 | 41,50 | 42,20 | -2,09% | 200,00 |
| 27.03.2025 | 43,80 | 44,00 | 42,90 | 43,10 | -1,82% | - |
| 26.03.2025 | 43,80 | 44,60 | 43,60 | 43,90 | 0,23% | - |
| 25.03.2025 | 43,80 | 44,30 | 43,50 | 43,80 | 0,00% | - |
| 24.03.2025 | 42,60 | 44,10 | 42,60 | 43,80 | 3,06% | - |
| 21.03.2025 | 42,80 | 42,90 | 41,90 | 42,50 | -0,70% | - |
| 20.03.2025 | 42,90 | 43,80 | 42,60 | 42,80 | -0,23% | - |
| 19.03.2025 | 42,30 | 43,00 | 41,90 | 42,90 | 1,42% | 400,00 |
| 18.03.2025 | 41,80 | 43,10 | 41,60 | 42,30 | 0,95% | - |
| 17.03.2025 | 41,20 | 42,10 | 41,00 | 41,90 | 1,21% | - |
| 14.03.2025 | 40,10 | 41,60 | 40,00 | 41,40 | 3,76% | - |
| 13.03.2025 | 41,30 | 42,00 | 39,90 | 39,90 | -3,39% | - |
| 12.03.2025 | 42,60 | 43,50 | 41,30 | 41,30 | -3,28% | - |
| 11.03.2025 | 41,80 | 43,00 | 41,30 | 42,70 | 2,15% | - |
| 10.03.2025 | 43,80 | 43,80 | 41,50 | 41,80 | -4,35% | 20,00 |
| 07.03.2025 | 43,40 | 44,50 | 43,00 | 43,70 | 0,69% | - |
| 06.03.2025 | 44,00 | 44,00 | 42,90 | 43,40 | -1,36% | - |
| 05.03.2025 | 45,60 | 45,90 | 42,70 | 44,00 | -3,72% | - |
| 04.03.2025 | 48,20 | 48,20 | 45,00 | 45,70 | -4,99% | - |
| 03.03.2025 | 50,75 | 50,75 | 47,70 | 48,10 | -4,75% | 23,00 |
| 28.02.2025 | 50,15 | 50,75 | 49,00 | 50,50 | 0,20% | 137,00 |
| 27.02.2025 | 54,50 | 54,75 | 48,80 | 50,40 | -7,10% | 91,00 |
| 26.02.2025 | 54,50 | 55,75 | 53,75 | 54,25 | -0,91% | - |
| 25.02.2025 | 55,75 | 56,50 | 54,75 | 54,75 | -1,79% | - |
| 24.02.2025 | 55,75 | 56,75 | 55,25 | 55,75 | 0,00% | - |
| 21.02.2025 | 56,75 | 58,00 | 55,25 | 55,75 | -1,76% | - |
| 20.02.2025 | 58,25 | 58,50 | 56,75 | 56,75 | -2,58% | - |
| 19.02.2025 | 58,75 | 59,00 | 57,75 | 58,25 | -0,85% | - |
| 18.02.2025 | 57,25 | 58,75 | 57,25 | 58,75 | 2,62% | - |
| 17.02.2025 | 57,25 | 57,25 | 57,25 | 57,25 | 0,00% | - |
| 14.02.2025 | 57,25 | 57,75 | 56,75 | 57,25 | 0,00% | - |
| 13.02.2025 | 56,75 | 57,75 | 56,25 | 57,25 | 0,88% | - |
| 12.02.2025 | 58,25 | 58,25 | 56,25 | 56,75 | -1,73% | - |
| 11.02.2025 | 58,75 | 59,25 | 57,75 | 57,75 | -1,70% | - |
| 10.02.2025 | 57,75 | 59,25 | 57,75 | 58,75 | 1,73% | - |
| 07.02.2025 | 57,75 | 59,25 | 57,00 | 57,75 | 0,87% | - |
| 06.02.2025 | 58,75 | 59,50 | 56,75 | 57,25 | -2,55% | - |
| 05.02.2025 | 58,25 | 59,25 | 57,75 | 58,75 | 0,00% | - |
| 04.02.2025 | 57,50 | 58,75 | 56,25 | 58,75 | 2,62% | - |
| 03.02.2025 | 57,25 | 58,25 | 56,75 | 57,25 | 0,00% | - |
| 31.01.2025 | 58,75 | 58,75 | 56,75 | 57,25 | -0,87% | - |
| 30.01.2025 | 59,25 | 60,00 | 57,75 | 57,75 | -2,53% | - |
| 29.01.2025 | 59,25 | 60,25 | 58,75 | 59,25 | 0,00% | 17,00 |
| 28.01.2025 | 59,00 | 60,00 | 58,75 | 59,25 | 0,00% | - |
| 27.01.2025 | 60,25 | 61,25 | 59,25 | 59,25 | -2,47% | - |
| 24.01.2025 | 60,25 | 60,75 | 59,25 | 60,75 | 0,83% | - |
| 23.01.2025 | 60,25 | 60,75 | 59,75 | 60,25 | -0,82% | - |
| 22.01.2025 | 61,25 | 61,75 | 60,25 | 60,75 | -0,82% | - |
| 21.01.2025 | 61,25 | 62,50 | 60,00 | 61,25 | 0,00% | - |
| 20.01.2025 | 61,75 | 61,75 | 61,25 | 61,25 | -0,81% | - |
| 17.01.2025 | 61,75 | 63,25 | 61,75 | 61,75 | -0,80% | - |
| 16.01.2025 | 61,25 | 62,25 | 60,50 | 62,25 | 0,81% | - |
| 15.01.2025 | 58,75 | 61,75 | 58,75 | 61,75 | 5,56% | - |
| 14.01.2025 | 59,75 | 60,25 | 58,25 | 58,50 | -2,09% | 200,00 |
| 13.01.2025 | 58,00 | 60,25 | 57,75 | 59,75 | 2,58% | - |
| 10.01.2025 | 57,75 | 59,25 | 57,25 | 58,25 | 0,87% | - |
| 09.01.2025 | 57,75 | 57,75 | 57,75 | 57,75 | 0,00% | - |
| 08.01.2025 | 57,75 | 58,25 | 57,25 | 57,75 | 0,00% | - |
| 07.01.2025 | 57,75 | 58,25 | 57,25 | 57,75 | 0,00% | - |
| 06.01.2025 | 58,50 | 59,75 | 57,75 | 57,75 | -2,53% | - |
| 03.01.2025 | 57,75 | 59,25 | 57,50 | 59,25 | 2,60% | - |
| 02.01.2025 | 54,75 | 59,25 | 54,75 | 57,75 | 6,45% | - |
| 30.12.2024 | 54,75 | 54,75 | 54,25 | 54,25 | -0,91% | - |
| 27.12.2024 | 54,75 | 55,75 | 54,25 | 54,75 | 0,00% | - |
| 23.12.2024 | 54,25 | 54,75 | 53,75 | 54,75 | 0,00% | - |
| 20.12.2024 | 54,75 | 55,25 | 53,50 | 54,75 | 0,00% | - |
| 19.12.2024 | 56,25 | 57,25 | 54,75 | 54,75 | -2,67% | - |
| 18.12.2024 | 58,75 | 59,25 | 55,75 | 56,25 | -4,26% | - |
| 17.12.2024 | 59,75 | 60,25 | 58,25 | 58,75 | -1,67% | - |
| 16.12.2024 | 60,25 | 60,75 | 59,50 | 59,75 | -0,83% | - |
| 13.12.2024 | 60,25 | 60,75 | 59,25 | 60,25 | 0,00% | 17,00 |
| 12.12.2024 | 61,75 | 62,00 | 60,25 | 60,25 | -2,43% | - |
| 11.12.2024 | 61,25 | 62,75 | 60,75 | 61,75 | 0,82% | - |