53,725€
1,27%
Echtzeit-Aktienkurs Cactus
Bid:
Ask:
Aktienkurse zur Cactus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 53,45 | 54,10 | 52,90 | 53,73 | 1,27% | 32,00 |
| 21.05.2026 | 53,45 | 53,93 | 53,00 | 53,05 | -0,98% | - |
| 20.05.2026 | 53,20 | 54,00 | 52,33 | 53,58 | 2,24% | - |
| 19.05.2026 | 51,80 | 52,90 | 51,55 | 52,40 | 7,69% | - |
| 18.05.2026 | 48,99 | 49,39 | 48,44 | 48,66 | -0,55% | - |
| 15.05.2026 | 49,55 | 49,66 | 48,67 | 48,93 | -0,47% | - |
| 14.05.2026 | 47,87 | 49,33 | 47,87 | 49,16 | 3,02% | - |
| 13.05.2026 | 48,75 | 49,06 | 46,61 | 47,72 | -1,97% | - |
| 12.05.2026 | 47,98 | 48,77 | 47,33 | 48,68 | 1,37% | - |
| 11.05.2026 | 45,94 | 48,46 | 45,89 | 48,02 | 3,51% | - |
| 08.05.2026 | 47,88 | 48,19 | 46,02 | 46,39 | -1,51% | - |
| 07.05.2026 | 46,40 | 47,78 | 45,30 | 47,10 | 1,46% | - |
| 06.05.2026 | 46,76 | 46,99 | 45,91 | 46,42 | -1,09% | - |
| 05.05.2026 | 46,60 | 47,17 | 46,60 | 46,93 | 0,60% | - |
| 04.05.2026 | 46,76 | 46,95 | 46,27 | 46,65 | -1,83% | - |
| 30.04.2026 | 47,96 | 48,12 | 47,13 | 47,52 | -0,48% | - |
| 29.04.2026 | 47,73 | 48,65 | 47,34 | 47,75 | -0,13% | 40,00 |
| 28.04.2026 | 48,58 | 49,34 | 47,56 | 47,81 | -1,91% | - |
| 27.04.2026 | 48,44 | 48,88 | 48,09 | 48,74 | 1,12% | - |
| 24.04.2026 | 47,39 | 48,41 | 46,88 | 48,20 | 1,50% | - |
| 23.04.2026 | 46,28 | 47,84 | 45,95 | 47,49 | 2,99% | - |
| 22.04.2026 | 45,41 | 46,82 | 45,41 | 46,11 | 2,56% | - |
| 21.04.2026 | 44,56 | 45,88 | 44,56 | 44,96 | 1,97% | - |
| 20.04.2026 | 44,78 | 44,90 | 43,74 | 44,09 | -2,07% | - |
| 17.04.2026 | 45,58 | 46,12 | 44,08 | 45,02 | -0,95% | - |
| 16.04.2026 | 45,14 | 46,39 | 45,14 | 45,45 | 1,00% | - |
| 15.04.2026 | 44,71 | 45,77 | 44,40 | 45,00 | 0,47% | - |
| 14.04.2026 | 45,22 | 45,45 | 44,16 | 44,79 | -0,89% | 281,00 |
| 13.04.2026 | 47,27 | 47,27 | 44,93 | 45,19 | -1,61% | - |
| 10.04.2026 | 46,12 | 46,37 | 45,58 | 45,93 | 0,50% | - |
| 09.04.2026 | 45,19 | 45,94 | 44,73 | 45,70 | 1,85% | - |
| 08.04.2026 | 45,00 | 46,17 | 43,38 | 44,87 | 0,56% | - |
| 07.04.2026 | 41,12 | 45,05 | 41,12 | 44,62 | 10,17% | 20,00 |
| 02.04.2026 | 40,50 | 41,40 | 40,20 | 40,50 | -1,22% | - |
| 01.04.2026 | 41,00 | 41,00 | 40,90 | 41,00 | -0,97% | - |
| 31.03.2026 | 40,70 | 41,70 | 40,70 | 41,40 | -2,36% | - |
| 30.03.2026 | 42,10 | 42,60 | 42,10 | 42,40 | 0,00% | - |
| 27.03.2026 | 42,30 | 42,40 | 42,30 | 42,40 | 1,19% | - |
| 26.03.2026 | 42,00 | 42,00 | 41,80 | 41,90 | 0,00% | - |
| 25.03.2026 | 42,10 | 42,40 | 41,80 | 41,90 | 2,20% | - |
| 24.03.2026 | 41,10 | 41,30 | 40,80 | 41,00 | 4,86% | - |
| 23.03.2026 | 39,40 | 39,40 | 39,10 | 39,10 | -0,76% | - |
| 20.03.2026 | 38,80 | 39,70 | 38,50 | 39,40 | 1,29% | - |
| 19.03.2026 | 40,20 | 40,80 | 38,90 | 38,90 | -4,66% | - |
| 18.03.2026 | 40,30 | 41,20 | 40,30 | 40,80 | 3,55% | - |
| 17.03.2026 | 39,50 | 39,50 | 39,40 | 39,40 | -3,67% | - |
| 16.03.2026 | 40,60 | 40,90 | 40,60 | 40,90 | 2,00% | - |
| 13.03.2026 | 39,90 | 40,20 | 39,80 | 40,10 | -4,30% | - |
| 12.03.2026 | 41,90 | 41,90 | 41,70 | 41,90 | -0,48% | - |
| 11.03.2026 | 41,90 | 42,60 | 41,20 | 42,10 | -5,39% | - |
| 10.03.2026 | 44,40 | 44,70 | 44,40 | 44,50 | 3,97% | - |
| 09.03.2026 | 42,90 | 43,00 | 42,40 | 42,80 | -0,93% | - |
| 06.03.2026 | 43,70 | 43,90 | 43,20 | 43,20 | -1,37% | - |
| 05.03.2026 | 43,00 | 44,00 | 42,70 | 43,80 | 1,15% | 2,00 |
| 04.03.2026 | 43,30 | 43,30 | 42,60 | 43,30 | -3,99% | - |
| 03.03.2026 | 45,40 | 45,40 | 44,90 | 45,10 | -0,66% | - |
| 02.03.2026 | 45,40 | 47,50 | 44,50 | 45,40 | 4,61% | - |
| 27.02.2026 | 43,40 | 43,50 | 43,40 | 43,40 | -11,07% | - |
| 26.02.2026 | 49,10 | 49,50 | 48,60 | 48,80 | -1,01% | - |
| 25.02.2026 | 49,50 | 49,95 | 48,20 | 49,30 | -0,60% | - |
| 24.02.2026 | 48,10 | 50,25 | 48,10 | 49,60 | 1,02% | - |
| 23.02.2026 | 49,50 | 49,50 | 49,10 | 49,10 | -0,81% | - |
| 20.02.2026 | 50,05 | 50,10 | 49,40 | 49,50 | 1,23% | - |
| 19.02.2026 | 49,10 | 49,10 | 48,90 | 48,90 | -0,20% | - |
| 18.02.2026 | 48,00 | 49,40 | 48,00 | 49,00 | 2,73% | - |
| 17.02.2026 | 48,10 | 48,10 | 47,60 | 47,70 | -1,24% | - |
| 16.02.2026 | 47,90 | 48,30 | 47,90 | 48,30 | 0,62% | - |
| 13.02.2026 | 48,00 | 48,20 | 47,90 | 48,00 | 0,84% | - |
| 12.02.2026 | 48,30 | 49,00 | 47,20 | 47,60 | -0,83% | - |
| 11.02.2026 | 47,90 | 49,35 | 47,30 | 48,00 | -0,62% | - |
| 10.02.2026 | 48,70 | 49,35 | 47,70 | 48,30 | -1,63% | - |
| 09.02.2026 | 49,00 | 49,10 | 49,00 | 49,10 | 2,51% | - |
| 06.02.2026 | 47,90 | 48,00 | 47,90 | 47,90 | -0,21% | - |
| 05.02.2026 | 49,50 | 49,60 | 47,60 | 48,00 | -1,23% | - |
| 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% | - |