62,000€
0,81%
Echtzeit-Aktienkurs Cactus
Bid:
Ask:
Aktienkurse zur Cactus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 62,25 | 66,25 | 61,75 | 65,25 | 5,67% | - |
| 20.11.2024 | 61,50 | 63,00 | 61,25 | 61,75 | 0,00% | - |
| 19.11.2024 | 62,00 | 62,25 | 61,25 | 61,75 | -0,80% | - |
| 18.11.2024 | 61,00 | 63,25 | 60,50 | 62,25 | 1,63% | 25,00 |
| 15.11.2024 | 61,50 | 62,50 | 61,00 | 61,25 | -1,61% | - |
| 14.11.2024 | 63,25 | 64,00 | 62,00 | 62,25 | -1,58% | - |
| 13.11.2024 | 62,50 | 64,75 | 62,50 | 63,25 | 0,00% | - |
| 12.11.2024 | 64,00 | 65,75 | 62,75 | 63,25 | -1,56% | 51,00 |
| 11.11.2024 | 62,75 | 64,75 | 62,50 | 64,25 | 2,39% | 152,00 |
| 08.11.2024 | 62,75 | 66,00 | 61,25 | 62,75 | 2,45% | 34,00 |
| 07.11.2024 | 62,75 | 63,25 | 60,75 | 61,25 | -5,41% | 482,00 |
| 06.11.2024 | 59,25 | 65,00 | 58,75 | 64,75 | 14,10% | - |
| 05.11.2024 | 56,25 | 57,50 | 56,25 | 56,75 | 0,89% | - |
| 04.11.2024 | 55,25 | 56,75 | 54,25 | 56,25 | 0,45% | - |
| 01.11.2024 | 54,50 | 56,75 | 54,25 | 56,00 | 6,67% | - |
| 31.10.2024 | 52,75 | 57,00 | 52,25 | 52,50 | -6,58% | - |
| 30.10.2024 | 52,50 | 56,20 | 52,25 | 56,20 | -0,62% | - |
| 29.10.2024 | 53,25 | 56,55 | 52,25 | 56,55 | 6,20% | - |
| 28.10.2024 | 54,25 | 54,25 | 52,00 | 53,25 | -0,93% | - |
| 25.10.2024 | 54,00 | 55,00 | 53,75 | 53,75 | -0,92% | - |
| 24.10.2024 | 54,00 | 54,50 | 53,50 | 54,25 | 0,00% | - |
| 23.10.2024 | 54,50 | 55,50 | 54,00 | 54,25 | -1,81% | - |
| 22.10.2024 | 55,00 | 55,75 | 54,75 | 55,25 | 0,00% | - |
| 21.10.2024 | 54,50 | 55,75 | 54,50 | 55,25 | 0,91% | - |
| 18.10.2024 | 56,50 | 56,75 | 54,75 | 54,75 | -3,52% | 200,00 |
| 17.10.2024 | 58,00 | 59,00 | 56,75 | 56,75 | -2,58% | - |
| 16.10.2024 | 56,00 | 58,25 | 56,00 | 58,25 | 3,56% | - |
| 15.10.2024 | 57,50 | 57,75 | 55,25 | 56,25 | -2,60% | - |
| 14.10.2024 | 57,75 | 58,00 | 57,00 | 57,75 | 0,00% | - |
| 11.10.2024 | 57,00 | 57,75 | 56,75 | 57,75 | 0,87% | - |
| 10.10.2024 | 56,75 | 57,75 | 56,25 | 57,25 | 0,88% | - |
| 09.10.2024 | 56,75 | 57,75 | 56,25 | 56,75 | 0,00% | - |
| 08.10.2024 | 58,25 | 58,75 | 56,50 | 56,75 | -3,40% | - |
| 07.10.2024 | 58,50 | 59,00 | 58,25 | 58,75 | 0,00% | - |
| 04.10.2024 | 57,25 | 58,75 | 57,25 | 58,75 | 2,62% | - |
| 03.10.2024 | 55,75 | 57,75 | 55,00 | 57,25 | 2,69% | - |
| 02.10.2024 | 55,25 | 56,75 | 55,25 | 55,75 | 0,45% | - |
| 01.10.2024 | 53,75 | 55,75 | 53,00 | 55,50 | 3,26% | - |
| 30.09.2024 | 52,25 | 53,75 | 51,75 | 53,75 | 2,87% | - |
| 27.09.2024 | 50,50 | 52,75 | 50,50 | 52,25 | 2,96% | - |
| 26.09.2024 | 54,25 | 54,25 | 49,80 | 50,75 | -6,45% | - |
| 25.09.2024 | 56,25 | 56,25 | 53,75 | 54,25 | -3,56% | - |
| 24.09.2024 | 56,00 | 57,50 | 55,75 | 56,25 | 0,00% | - |
| 23.09.2024 | 56,50 | 58,00 | 56,00 | 56,25 | -0,88% | - |
| 20.09.2024 | 55,50 | 57,25 | 55,25 | 56,75 | 1,79% | - |
| 19.09.2024 | 54,75 | 56,00 | 54,75 | 55,75 | 1,83% | - |
| 18.09.2024 | 55,00 | 56,00 | 54,25 | 54,75 | -0,90% | - |
| 17.09.2024 | 52,75 | 55,25 | 52,75 | 55,25 | 4,74% | - |
| 16.09.2024 | 50,75 | 52,75 | 50,75 | 52,75 | 3,94% | 312,00 |
| 13.09.2024 | 50,00 | 51,75 | 50,00 | 50,75 | 1,00% | - |
| 12.09.2024 | 49,20 | 51,25 | 49,20 | 50,25 | 1,72% | - |
| 11.09.2024 | 49,30 | 49,65 | 48,20 | 49,40 | -0,40% | - |
| 10.09.2024 | 50,00 | 50,75 | 48,20 | 49,60 | -1,29% | 100,00 |
| 09.09.2024 | 49,80 | 51,25 | 49,40 | 50,25 | 1,11% | - |
| 06.09.2024 | 50,50 | 51,50 | 49,50 | 49,70 | -2,07% | - |
| 05.09.2024 | 51,00 | 51,50 | 50,75 | 50,75 | -0,98% | - |
| 04.09.2024 | 51,25 | 52,00 | 50,75 | 51,25 | 0,00% | - |
| 03.09.2024 | 53,50 | 54,25 | 50,25 | 51,25 | -4,65% | - |
| 02.09.2024 | 53,75 | 53,75 | 53,75 | 53,75 | 0,00% | - |
| 30.08.2024 | 54,25 | 54,25 | 52,75 | 53,75 | -0,46% | - |
| 29.08.2024 | 53,50 | 54,75 | 53,50 | 54,00 | 0,47% | - |
| 28.08.2024 | 54,25 | 54,25 | 53,25 | 53,75 | -0,92% | - |
| 27.08.2024 | 54,75 | 54,75 | 53,75 | 54,25 | -0,91% | - |
| 26.08.2024 | 53,00 | 55,00 | 53,00 | 54,75 | 1,86% | - |
| 23.08.2024 | 52,25 | 53,75 | 52,25 | 53,75 | 2,87% | - |
| 22.08.2024 | 52,25 | 52,75 | 51,75 | 52,25 | 0,00% | - |
| 21.08.2024 | 51,75 | 53,25 | 51,75 | 52,25 | 0,97% | - |
| 20.08.2024 | 53,50 | 53,75 | 51,75 | 51,75 | -3,72% | - |
| 19.08.2024 | 54,00 | 55,00 | 53,75 | 53,75 | -0,92% | - |
| 16.08.2024 | 54,00 | 54,75 | 53,50 | 54,25 | 0,00% | - |
| 15.08.2024 | 53,75 | 55,25 | 53,75 | 54,25 | 1,40% | - |
| 14.08.2024 | 52,50 | 54,00 | 52,50 | 53,50 | 1,42% | - |
| 13.08.2024 | 55,00 | 55,25 | 52,75 | 52,75 | -4,52% | 156,00 |
| 12.08.2024 | 53,75 | 55,25 | 53,75 | 55,25 | 2,79% | - |
| 09.08.2024 | 53,75 | 54,75 | 53,25 | 53,75 | 0,00% | - |
| 08.08.2024 | 53,00 | 54,25 | 52,75 | 53,75 | 0,94% | - |
| 07.08.2024 | 54,25 | 55,50 | 52,75 | 53,25 | -0,93% | - |
| 06.08.2024 | 54,25 | 54,75 | 53,50 | 53,75 | 0,00% | - |
| 05.08.2024 | 53,75 | 55,50 | 50,75 | 53,75 | -0,92% | 44,00 |
| 02.08.2024 | 57,25 | 57,25 | 52,25 | 54,25 | -5,65% | - |
| 01.08.2024 | 58,25 | 60,75 | 55,25 | 57,50 | -1,29% | - |
| 31.07.2024 | 57,50 | 59,25 | 57,25 | 58,25 | 0,87% | - |
| 30.07.2024 | 56,50 | 57,75 | 56,25 | 57,75 | 1,76% | - |
| 29.07.2024 | 56,25 | 56,75 | 55,25 | 56,75 | 0,89% | - |
| 26.07.2024 | 55,25 | 57,25 | 55,25 | 56,25 | 1,81% | 224,00 |
| 25.07.2024 | 52,75 | 55,75 | 52,25 | 55,25 | 4,74% | - |
| 24.07.2024 | 52,75 | 53,75 | 52,25 | 52,75 | -0,94% | - |
| 23.07.2024 | 52,75 | 53,25 | 52,25 | 53,25 | 0,95% | - |
| 22.07.2024 | 52,75 | 53,00 | 52,00 | 52,75 | 0,00% | - |
| 19.07.2024 | 54,25 | 54,25 | 52,75 | 52,75 | -2,76% | - |
| 18.07.2024 | 54,75 | 56,00 | 54,25 | 54,25 | -0,91% | - |
| 17.07.2024 | 55,50 | 56,50 | 54,75 | 54,75 | -1,79% | - |
| 16.07.2024 | 54,25 | 56,25 | 53,25 | 55,75 | 3,72% | - |
| 15.07.2024 | 51,00 | 54,75 | 50,50 | 53,75 | 4,88% | - |
| 12.07.2024 | 49,60 | 51,25 | 49,60 | 51,25 | 2,91% | - |
| 11.07.2024 | 48,20 | 50,15 | 48,00 | 49,80 | 2,89% | - |
| 10.07.2024 | 47,20 | 48,50 | 46,80 | 48,40 | 2,54% | - |
| 09.07.2024 | 47,40 | 47,80 | 46,80 | 47,20 | -0,63% | - |
| 08.07.2024 | 47,20 | 48,10 | 47,10 | 47,50 | 0,64% | - |
| 05.07.2024 | 47,80 | 48,00 | 46,80 | 47,20 | -1,46% | - |