53,650€
0,37%
Echtzeit-Aktienkurs Cactus
Bid:
Ask:
Aktienkurse zur Cactus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 46,75 | 47,31 | 46,59 | 46,84 | 0,67% | 193,00 |
| 04.05.2026 | 46,81 | 46,98 | 46,24 | 46,52 | -2,03% | - |
| 30.04.2026 | 47,56 | 48,30 | 47,13 | 47,49 | -1,00% | - |
| 29.04.2026 | 47,94 | 48,41 | 47,33 | 47,97 | 0,45% | - |
| 28.04.2026 | 48,60 | 49,02 | 47,55 | 47,75 | -1,72% | - |
| 27.04.2026 | 48,46 | 48,88 | 48,21 | 48,59 | 0,33% | 8,00 |
| 24.04.2026 | 47,51 | 48,51 | 46,88 | 48,42 | 2,34% | 154,00 |
| 23.04.2026 | 45,95 | 47,84 | 45,86 | 47,32 | 2,30% | - |
| 22.04.2026 | 45,78 | 46,82 | 45,61 | 46,26 | 1,78% | - |
| 21.04.2026 | 44,77 | 45,88 | 44,57 | 45,45 | 1,97% | - |
| 20.04.2026 | 44,37 | 45,05 | 43,73 | 44,57 | -0,29% | 270,00 |
| 17.04.2026 | 45,63 | 46,13 | 44,07 | 44,70 | -1,90% | 198,00 |
| 16.04.2026 | 45,30 | 46,38 | 45,21 | 45,56 | 0,93% | - |
| 15.04.2026 | 44,70 | 45,72 | 44,53 | 45,14 | 0,96% | 121,00 |
| 14.04.2026 | 45,25 | 45,45 | 44,15 | 44,72 | -1,10% | 16,00 |
| 13.04.2026 | 46,25 | 47,04 | 44,65 | 45,21 | -2,44% | 143,00 |
| 10.04.2026 | 46,14 | 46,55 | 45,55 | 46,34 | 0,45% | - |
| 09.04.2026 | 45,10 | 46,37 | 44,68 | 46,14 | 2,09% | - |
| 08.04.2026 | 46,50 | 46,50 | 43,53 | 45,19 | 0,38% | 3.200,00 |
| 07.04.2026 | 42,82 | 45,05 | 42,51 | 45,02 | 8,62% | 108,00 |
| 02.04.2026 | 39,89 | 41,72 | 39,87 | 41,45 | 2,15% | - |
| 01.04.2026 | 41,15 | 41,46 | 40,04 | 40,58 | -1,06% | 1.050,00 |
| 31.03.2026 | 41,23 | 41,96 | 40,78 | 41,01 | 0,75% | - |
| 30.03.2026 | 42,21 | 42,60 | 40,48 | 40,70 | -3,10% | 1.500,00 |
| 27.03.2026 | 42,62 | 42,62 | 41,65 | 42,00 | -1,08% | - |
| 26.03.2026 | 41,89 | 42,93 | 41,56 | 42,46 | 0,83% | 220,00 |
| 25.03.2026 | 42,04 | 42,50 | 41,56 | 42,11 | 0,42% | 400,00 |
| 24.03.2026 | 41,13 | 42,18 | 40,83 | 41,93 | 2,02% | 1.200,00 |
| 23.03.2026 | 38,95 | 41,33 | 38,80 | 41,10 | 3,86% | - |
| 20.03.2026 | 38,79 | 39,71 | 38,49 | 39,58 | 1,66% | - |
| 19.03.2026 | 40,36 | 40,85 | 38,53 | 38,93 | -3,26% | - |
| 18.03.2026 | 40,57 | 40,80 | 39,63 | 40,24 | -0,15% | - |
| 17.03.2026 | 39,35 | 41,09 | 39,29 | 40,30 | 2,02% | - |
| 16.03.2026 | 40,95 | 40,99 | 39,26 | 39,50 | -2,51% | 480,00 |
| 13.03.2026 | 39,96 | 40,85 | 39,34 | 40,52 | 1,22% | - |
| 12.03.2026 | 41,60 | 42,08 | 39,76 | 40,03 | -4,36% | 5,00 |
| 11.03.2026 | 41,92 | 42,64 | 41,22 | 41,85 | -0,23% | - |
| 10.03.2026 | 44,38 | 44,74 | 41,85 | 41,95 | -5,61% | - |
| 09.03.2026 | 42,78 | 44,59 | 41,88 | 44,44 | 3,36% | 504,00 |
| 06.03.2026 | 43,71 | 44,14 | 42,21 | 43,00 | -1,29% | - |
| 05.03.2026 | 43,03 | 44,31 | 42,55 | 43,56 | 1,18% | 30,00 |
| 04.03.2026 | 42,86 | 43,88 | 42,58 | 43,05 | -0,10% | - |
| 03.03.2026 | 45,27 | 45,60 | 43,06 | 43,10 | -4,96% | 5.250,00 |
| 02.03.2026 | 44,96 | 47,67 | 44,47 | 45,34 | -0,59% | 8.800,00 |
| 27.02.2026 | 43,52 | 45,94 | 43,08 | 45,61 | 4,75% | - |
| 26.02.2026 | 48,98 | 49,65 | 43,54 | 43,54 | -11,57% | - |
| 25.02.2026 | 49,38 | 50,15 | 48,25 | 49,24 | -0,47% | - |
| 24.02.2026 | 48,27 | 50,20 | 47,94 | 49,47 | 2,87% | 234,00 |
| 23.02.2026 | 48,99 | 49,99 | 47,98 | 48,10 | -3,06% | - |
| 20.02.2026 | 50,21 | 50,21 | 49,13 | 49,61 | -0,49% | - |
| 19.02.2026 | 49,08 | 50,15 | 48,70 | 49,86 | 1,80% | - |
| 18.02.2026 | 48,25 | 49,38 | 48,24 | 48,98 | 2,04% | - |
| 17.02.2026 | 48,00 | 48,90 | 47,40 | 48,00 | -0,21% | - |
| 16.02.2026 | 48,30 | 48,30 | 47,90 | 48,10 | 0,21% | - |
| 13.02.2026 | 48,00 | 49,50 | 47,80 | 48,00 | -0,21% | - |
| 12.02.2026 | 48,60 | 49,00 | 47,20 | 48,10 | -0,41% | - |
| 11.02.2026 | 47,40 | 49,50 | 47,30 | 48,30 | 0,84% | - |
| 10.02.2026 | 48,20 | 49,30 | 47,70 | 47,90 | -1,64% | - |
| 09.02.2026 | 49,10 | 49,30 | 48,40 | 48,70 | -0,61% | - |
| 06.02.2026 | 47,90 | 49,60 | 47,80 | 49,00 | 2,30% | - |
| 05.02.2026 | 49,00 | 49,60 | 47,60 | 47,90 | -3,62% | 3.200,00 |
| 04.02.2026 | 48,00 | 49,80 | 48,00 | 49,70 | 2,47% | - |
| 03.02.2026 | 48,30 | 48,90 | 47,40 | 48,50 | 0,83% | - |
| 02.02.2026 | 46,80 | 48,40 | 46,30 | 48,10 | 1,26% | - |
| 30.01.2026 | 46,60 | 47,60 | 46,10 | 47,50 | 1,93% | 3.510,00 |
| 29.01.2026 | 45,90 | 47,80 | 45,70 | 46,60 | 1,30% | 359,00 |
| 28.01.2026 | 47,40 | 47,50 | 45,20 | 46,00 | -1,71% | - |
| 27.01.2026 | 46,30 | 47,10 | 45,40 | 46,80 | 1,52% | 1.620,00 |
| 26.01.2026 | 45,00 | 46,60 | 45,00 | 46,10 | 1,99% | - |
| 23.01.2026 | 47,30 | 48,30 | 45,10 | 45,20 | -4,03% | - |
| 22.01.2026 | 48,30 | 48,40 | 46,80 | 47,10 | -2,48% | 999,00 |
| 21.01.2026 | 45,40 | 48,30 | 45,00 | 48,30 | 6,86% | - |
| 20.01.2026 | 45,50 | 46,20 | 44,70 | 45,20 | -1,09% | - |
| 19.01.2026 | 45,30 | 45,70 | 45,10 | 45,70 | -0,44% | - |
| 16.01.2026 | 45,00 | 46,00 | 45,00 | 45,90 | 1,32% | 928,00 |
| 15.01.2026 | 44,70 | 46,00 | 44,20 | 45,30 | 1,57% | - |
| 14.01.2026 | 44,40 | 46,00 | 44,30 | 44,60 | -0,89% | - |
| 13.01.2026 | 44,00 | 45,10 | 43,70 | 45,00 | 2,51% | - |
| 12.01.2026 | 44,10 | 44,50 | 43,40 | 43,90 | -1,57% | - |
| 09.01.2026 | 44,10 | 44,80 | 43,40 | 44,60 | 1,13% | - |
| 08.01.2026 | 42,30 | 44,40 | 42,20 | 44,10 | 3,52% | - |
| 07.01.2026 | 42,90 | 43,00 | 42,20 | 42,60 | -0,47% | - |
| 06.01.2026 | 42,40 | 42,80 | 41,60 | 42,80 | 1,18% | 68,00 |
| 05.01.2026 | 40,60 | 43,20 | 40,20 | 42,30 | 5,22% | 210,00 |
| 02.01.2026 | 39,20 | 40,30 | 38,70 | 40,20 | 2,29% | 286,00 |
| 30.12.2025 | 39,20 | 39,40 | 39,00 | 39,30 | 0,26% | - |
| 29.12.2025 | 39,10 | 39,60 | 38,80 | 39,20 | -0,25% | - |
| 23.12.2025 | 39,10 | 39,50 | 38,80 | 39,30 | 0,26% | - |
| 22.12.2025 | 39,20 | 39,80 | 38,80 | 39,20 | 0,51% | - |
| 19.12.2025 | 38,00 | 39,00 | 37,90 | 39,00 | 2,63% | - |
| 18.12.2025 | 37,90 | 38,40 | 37,60 | 38,00 | 0,00% | - |
| 17.12.2025 | 37,50 | 38,20 | 37,20 | 38,00 | 2,15% | - |
| 16.12.2025 | 38,50 | 38,80 | 37,10 | 37,20 | -4,12% | - |
| 15.12.2025 | 39,50 | 39,70 | 38,40 | 38,80 | -1,52% | 775,00 |
| 12.12.2025 | 40,10 | 40,40 | 38,40 | 39,40 | -1,50% | 22,00 |
| 11.12.2025 | 40,00 | 41,60 | 39,80 | 40,00 | -0,50% | - |
| 10.12.2025 | 39,20 | 40,50 | 39,00 | 40,20 | 2,55% | - |
| 09.12.2025 | 38,90 | 39,80 | 38,80 | 39,20 | 0,51% | - |
| 08.12.2025 | 39,50 | 40,00 | 38,70 | 39,00 | -1,52% | - |
| 05.12.2025 | 39,60 | 40,00 | 39,20 | 39,60 | 0,51% | - |