59,000€
Echtzeit-Aktienkurs Cactus
Bid:
Ask:
Aktienkurse zur Cactus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 59,00 | 60,25 | 58,75 | 59,25 | -0,42% | - |
| 28.01.2025 | 59,00 | 60,00 | 58,75 | 59,50 | 0,42% | - |
| 27.01.2025 | 59,75 | 61,25 | 59,25 | 59,25 | -1,66% | - |
| 24.01.2025 | 60,25 | 60,75 | 59,25 | 60,25 | 0,00% | - |
| 23.01.2025 | 60,25 | 60,75 | 59,75 | 60,25 | 0,42% | 200,00 |
| 22.01.2025 | 61,00 | 61,25 | 60,00 | 60,00 | -2,04% | - |
| 21.01.2025 | 61,00 | 62,25 | 60,00 | 61,25 | 0,00% | - |
| 20.01.2025 | 61,50 | 61,75 | 61,25 | 61,25 | -0,81% | 995,00 |
| 17.01.2025 | 62,25 | 63,25 | 61,75 | 61,75 | 0,00% | - |
| 16.01.2025 | 61,75 | 62,25 | 60,50 | 61,75 | 0,82% | - |
| 15.01.2025 | 58,50 | 61,75 | 58,50 | 61,25 | 4,26% | - |
| 14.01.2025 | 59,50 | 60,25 | 58,25 | 58,75 | -1,67% | - |
| 13.01.2025 | 58,00 | 60,00 | 57,75 | 59,75 | 2,58% | - |
| 10.01.2025 | 57,50 | 59,25 | 57,25 | 58,25 | 0,87% | - |
| 09.01.2025 | 57,50 | 57,75 | 57,50 | 57,75 | 0,00% | - |
| 08.01.2025 | 57,75 | 58,25 | 57,00 | 57,75 | 0,00% | - |
| 07.01.2025 | 57,75 | 58,25 | 57,00 | 57,75 | 0,00% | - |
| 06.01.2025 | 59,25 | 59,75 | 57,75 | 57,75 | -2,53% | - |
| 03.01.2025 | 57,75 | 59,25 | 57,75 | 59,25 | 2,16% | - |
| 02.01.2025 | 56,25 | 59,00 | 56,25 | 58,00 | 5,94% | - |
| 30.12.2024 | 54,50 | 54,75 | 54,50 | 54,75 | 0,00% | - |
| 27.12.2024 | 55,00 | 55,75 | 54,25 | 54,75 | 0,00% | - |
| 23.12.2024 | 54,75 | 54,75 | 53,75 | 54,75 | 0,92% | - |
| 20.12.2024 | 54,75 | 55,25 | 53,75 | 54,25 | -0,91% | - |
| 19.12.2024 | 56,25 | 57,25 | 54,75 | 54,75 | -2,67% | - |
| 18.12.2024 | 58,50 | 59,25 | 56,25 | 56,25 | -4,26% | - |
| 17.12.2024 | 59,50 | 60,25 | 58,25 | 58,75 | -1,67% | - |
| 16.12.2024 | 60,00 | 60,75 | 59,50 | 59,75 | -0,83% | - |
| 13.12.2024 | 60,25 | 60,75 | 59,50 | 60,25 | 0,00% | - |
| 12.12.2024 | 61,75 | 62,25 | 60,25 | 60,25 | -2,43% | - |
| 11.12.2024 | 61,00 | 62,75 | 60,75 | 61,75 | 0,82% | - |
| 10.12.2024 | 60,75 | 62,00 | 60,50 | 61,25 | 0,82% | - |
| 09.12.2024 | 60,50 | 61,75 | 60,25 | 60,75 | 0,00% | - |
| 06.12.2024 | 62,75 | 62,75 | 60,25 | 60,75 | -3,19% | - |
| 05.12.2024 | 62,50 | 63,25 | 62,25 | 62,75 | 0,00% | - |
| 04.12.2024 | 63,50 | 64,25 | 62,25 | 62,75 | -1,57% | - |
| 03.12.2024 | 63,75 | 64,25 | 62,50 | 63,75 | 0,00% | - |
| 02.12.2024 | 65,25 | 65,75 | 63,75 | 63,75 | -3,41% | - |
| 29.11.2024 | 64,00 | 66,25 | 62,75 | 66,00 | 2,72% | - |
| 28.11.2024 | 64,00 | 64,25 | 64,00 | 64,25 | 0,00% | - |
| 27.11.2024 | 64,75 | 65,50 | 63,75 | 64,25 | -0,77% | - |
| 26.11.2024 | 66,00 | 66,25 | 64,25 | 64,75 | -2,26% | - |
| 25.11.2024 | 66,25 | 66,75 | 65,50 | 66,25 | 0,00% | 10,00 |
| 22.11.2024 | 65,00 | 67,00 | 65,00 | 66,25 | 1,53% | - |
| 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% | - |