78,975€
-0,41%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 79,85 | 79,90 | 78,65 | 79,30 | -0,94% | 38.082,00 |
16.05.2024 | 80,25 | 80,95 | 79,95 | 80,05 | -0,25% | 53.219,00 |
15.05.2024 | 79,55 | 81,90 | 79,45 | 80,25 | 0,88% | 84.181,00 |
14.05.2024 | 78,15 | 79,85 | 77,70 | 79,55 | 0,89% | 57.400,00 |
13.05.2024 | 78,30 | 78,85 | 77,90 | 78,85 | 0,32% | 60.391,00 |
10.05.2024 | 77,15 | 79,05 | 77,15 | 78,60 | 2,61% | 65.586,00 |
08.05.2024 | 75,05 | 76,80 | 74,85 | 76,60 | 1,59% | 85.418,00 |
07.05.2024 | 75,80 | 75,90 | 74,70 | 75,40 | -0,66% | 103.810,00 |
06.05.2024 | 74,80 | 75,90 | 74,25 | 75,90 | 1,47% | 143.950,00 |
03.05.2024 | 74,00 | 74,80 | 73,35 | 74,80 | 1,01% | 108.829,00 |
02.05.2024 | 73,30 | 74,05 | 70,40 | 74,05 | 0,07% | 183.587,00 |
30.04.2024 | 69,75 | 74,65 | 68,25 | 74,00 | 16,35% | 425.430,00 |
29.04.2024 | 62,65 | 63,60 | 62,25 | 63,60 | 1,52% | 113.189,00 |
26.04.2024 | 60,70 | 62,75 | 60,70 | 62,65 | 3,73% | 96.148,00 |
25.04.2024 | 62,00 | 62,00 | 59,70 | 60,40 | -2,74% | 79.530,00 |
24.04.2024 | 63,00 | 63,20 | 61,80 | 62,10 | -1,19% | 125.276,00 |
23.04.2024 | 61,35 | 62,90 | 61,20 | 62,85 | 2,44% | 74.690,00 |
22.04.2024 | 62,20 | 62,45 | 61,15 | 61,35 | -1,45% | 48.352,00 |
19.04.2024 | 62,30 | 62,30 | 61,20 | 62,25 | -0,80% | 45.850,00 |
18.04.2024 | 61,95 | 62,75 | 60,85 | 62,75 | 0,97% | 71.364,00 |
17.04.2024 | 62,55 | 64,55 | 61,25 | 62,15 | -0,96% | 173.572,00 |
16.04.2024 | 62,95 | 63,05 | 61,95 | 62,75 | -0,63% | 80.953,00 |
15.04.2024 | 63,30 | 64,45 | 63,10 | 63,15 | -0,08% | 62.065,00 |
12.04.2024 | 63,50 | 64,30 | 62,80 | 63,20 | 0,40% | 91.540,00 |
11.04.2024 | 63,80 | 64,30 | 62,05 | 62,95 | -3,23% | 99.507,00 |
10.04.2024 | 64,70 | 65,80 | 63,90 | 65,05 | 0,62% | 143.889,00 |
09.04.2024 | 65,15 | 65,45 | 64,45 | 64,65 | -0,69% | 60.819,00 |
08.04.2024 | 63,60 | 65,70 | 63,30 | 65,10 | 2,36% | 81.456,00 |
05.04.2024 | 63,30 | 63,95 | 62,75 | 63,60 | -0,24% | 106.666,00 |
04.04.2024 | 63,30 | 64,15 | 63,30 | 63,75 | 0,63% | 59.142,00 |
03.04.2024 | 63,40 | 64,10 | 61,60 | 63,35 | -0,24% | 75.826,00 |
02.04.2024 | 64,30 | 65,10 | 63,15 | 63,50 | -1,63% | 91.819,00 |
28.03.2024 | 64,55 | 64,80 | 63,75 | 64,55 | 0,00% | 77.510,00 |
27.03.2024 | 64,65 | 65,05 | 64,05 | 64,55 | -0,23% | 39.772,00 |
26.03.2024 | 63,85 | 65,10 | 63,45 | 64,70 | 1,25% | 50.300,00 |
25.03.2024 | 64,75 | 64,80 | 63,00 | 63,90 | -1,54% | 58.991,00 |
22.03.2024 | 64,25 | 66,20 | 64,15 | 64,90 | 1,25% | 79.783,00 |
21.03.2024 | 63,50 | 64,10 | 63,05 | 64,10 | 1,75% | 136.663,00 |
20.03.2024 | 64,00 | 64,00 | 62,35 | 63,00 | -1,79% | 77.018,00 |
19.03.2024 | 63,75 | 64,15 | 62,90 | 64,15 | 0,55% | 68.885,00 |
18.03.2024 | 62,80 | 64,25 | 62,80 | 63,80 | 1,75% | 84.643,00 |
15.03.2024 | 62,45 | 63,25 | 62,45 | 62,70 | 0,40% | 431.519,00 |
14.03.2024 | 62,70 | 63,30 | 62,40 | 62,45 | -0,56% | 50.386,00 |
13.03.2024 | 63,00 | 63,05 | 62,50 | 62,80 | -0,32% | 40.980,00 |
12.03.2024 | 61,80 | 63,00 | 61,40 | 63,00 | 1,78% | 54.929,00 |
11.03.2024 | 63,00 | 63,15 | 61,20 | 61,90 | -2,13% | 65.034,00 |
08.03.2024 | 62,15 | 63,45 | 62,10 | 63,25 | 1,36% | 181.230,00 |
07.03.2024 | 61,05 | 62,60 | 60,60 | 62,40 | 1,96% | 62.462,00 |
06.03.2024 | 61,75 | 62,55 | 60,80 | 61,20 | -1,13% | 60.392,00 |
05.03.2024 | 62,20 | 62,50 | 61,65 | 61,90 | -0,64% | 80.605,00 |
04.03.2024 | 62,50 | 63,10 | 61,75 | 62,30 | -0,32% | 62.718,00 |
01.03.2024 | 62,60 | 62,90 | 61,95 | 62,50 | 0,00% | 64.945,00 |
29.02.2024 | 62,45 | 63,30 | 62,05 | 62,50 | 0,24% | 127.367,00 |
28.02.2024 | 61,55 | 62,50 | 61,25 | 62,35 | 0,89% | 67.462,00 |
27.02.2024 | 62,45 | 62,60 | 61,35 | 61,80 | -1,20% | 71.674,00 |
26.02.2024 | 61,40 | 62,60 | 61,20 | 62,55 | 1,87% | 77.245,00 |
23.02.2024 | 62,00 | 62,50 | 61,10 | 61,40 | -0,81% | 72.558,00 |
22.02.2024 | 62,40 | 63,10 | 61,85 | 61,90 | -0,48% | 78.084,00 |
21.02.2024 | 61,60 | 62,35 | 61,55 | 62,20 | 0,73% | 40.051,00 |
20.02.2024 | 62,05 | 62,20 | 61,05 | 61,75 | -0,72% | 51.754,00 |
19.02.2024 | 61,60 | 62,50 | 60,95 | 62,20 | 0,32% | 68.765,00 |
16.02.2024 | 62,00 | 63,20 | 61,50 | 62,00 | 0,08% | 127.675,00 |
15.02.2024 | 61,50 | 62,30 | 61,50 | 61,95 | 1,14% | 62.405,00 |
14.02.2024 | 59,80 | 61,40 | 59,80 | 61,25 | 1,49% | 70.484,00 |
13.02.2024 | 60,55 | 60,75 | 59,05 | 60,35 | -0,33% | 89.957,00 |
12.02.2024 | 62,00 | 62,00 | 59,80 | 60,55 | -2,50% | 129.591,00 |
09.02.2024 | 62,10 | 62,50 | 61,80 | 62,10 | -0,08% | 96.474,00 |
08.02.2024 | 60,50 | 62,15 | 60,40 | 62,15 | 2,73% | 116.738,00 |
07.02.2024 | 59,35 | 60,70 | 59,00 | 60,50 | 1,94% | 93.352,00 |
06.02.2024 | 58,20 | 60,00 | 58,00 | 59,35 | 1,89% | 118.697,00 |
05.02.2024 | 56,80 | 58,50 | 56,15 | 58,25 | 2,64% | 167.303,00 |
02.02.2024 | 55,55 | 57,65 | 54,85 | 56,75 | 2,16% | 181.321,00 |
01.02.2024 | 54,85 | 56,60 | 54,25 | 55,55 | 5,51% | 258.428,00 |
31.01.2024 | 53,60 | 53,85 | 52,65 | 52,65 | -1,59% | 117.207,00 |
30.01.2024 | 53,40 | 53,85 | 53,30 | 53,50 | -0,09% | 91.513,00 |
29.01.2024 | 52,70 | 53,55 | 52,15 | 53,55 | 1,61% | 48.234,00 |
26.01.2024 | 52,80 | 53,00 | 52,30 | 52,70 | -0,19% | 64.111,00 |
25.01.2024 | 52,45 | 52,80 | 52,10 | 52,80 | 0,67% | 43.200,00 |
24.01.2024 | 51,90 | 52,55 | 51,90 | 52,45 | 1,75% | 66.769,00 |
23.01.2024 | 51,20 | 51,85 | 51,10 | 51,55 | 0,49% | 82.979,00 |
22.01.2024 | 50,35 | 51,35 | 50,10 | 51,30 | 2,60% | 269.636,00 |
19.01.2024 | 50,15 | 50,85 | 49,80 | 50,00 | -0,30% | 126.525,00 |
18.01.2024 | 52,75 | 52,75 | 49,64 | 50,15 | -5,38% | 169.894,00 |
17.01.2024 | 52,75 | 53,25 | 52,50 | 53,00 | -0,93% | 69.837,00 |
16.01.2024 | 53,30 | 53,85 | 52,85 | 53,50 | -0,74% | 47.213,00 |
15.01.2024 | 54,25 | 54,45 | 53,25 | 53,90 | -0,74% | 39.097,00 |
12.01.2024 | 53,10 | 54,55 | 53,10 | 54,30 | 2,65% | 84.379,00 |
11.01.2024 | 53,50 | 54,70 | 52,80 | 52,90 | -0,09% | 153.153,00 |
10.01.2024 | 51,35 | 53,10 | 51,30 | 52,95 | 3,52% | 99.522,00 |
09.01.2024 | 50,40 | 51,65 | 50,40 | 51,15 | 2,42% | 82.676,00 |
08.01.2024 | 49,08 | 50,00 | 48,68 | 49,94 | 1,75% | 76.675,00 |
05.01.2024 | 49,50 | 49,50 | 48,36 | 49,08 | -1,05% | 99.082,00 |
04.01.2024 | 49,06 | 49,74 | 48,44 | 49,60 | 1,14% | 110.345,00 |
03.01.2024 | 49,76 | 49,80 | 48,62 | 49,04 | -1,45% | 117.184,00 |
02.01.2024 | 52,40 | 52,90 | 49,12 | 49,76 | -5,58% | 170.469,00 |
29.12.2023 | 53,10 | 53,15 | 52,35 | 52,70 | -0,75% | 70.225,00 |
28.12.2023 | 53,10 | 53,55 | 53,00 | 53,10 | 0,19% | 64.213,00 |
27.12.2023 | 52,65 | 53,20 | 52,45 | 53,00 | 0,66% | 60.107,00 |
22.12.2023 | 52,20 | 52,80 | 51,95 | 52,65 | 0,48% | 73.185,00 |
21.12.2023 | 51,75 | 52,40 | 51,50 | 52,40 | 1,26% | 83.273,00 |