53,625€
0,70%
Echtzeit-Aktienkurs Cactus
Bid:
Ask:
Aktienkurse zur Cactus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 53,58 | 54,13 | 52,88 | 53,65 | 0,37% | - |
| 21.05.2026 | 53,40 | 53,93 | 52,98 | 53,45 | 0,05% | - |
| 20.05.2026 | 52,38 | 54,05 | 52,38 | 53,43 | 1,52% | - |
| 19.05.2026 | 51,73 | 52,90 | 51,58 | 52,63 | 1,94% | - |
| 18.05.2026 | 48,63 | 51,68 | 48,50 | 51,63 | 5,44% | - |
| 15.05.2026 | 49,54 | 49,64 | 48,66 | 48,96 | -0,43% | - |
| 14.05.2026 | 48,00 | 49,34 | 47,98 | 49,17 | 3,08% | - |
| 13.05.2026 | 48,76 | 49,05 | 46,60 | 47,70 | -2,05% | - |
| 12.05.2026 | 48,03 | 48,77 | 47,33 | 48,70 | 1,31% | - |
| 11.05.2026 | 45,96 | 48,46 | 45,78 | 48,07 | 4,66% | - |
| 08.05.2026 | 47,86 | 48,12 | 45,65 | 45,93 | -3,95% | - |
| 07.05.2026 | 46,47 | 47,90 | 45,30 | 47,82 | 3,15% | - |
| 06.05.2026 | 46,69 | 47,04 | 45,93 | 46,36 | -0,81% | - |
| 05.05.2026 | 46,72 | 47,19 | 46,60 | 46,74 | 0,09% | - |
| 04.05.2026 | 46,76 | 46,98 | 46,28 | 46,70 | -1,66% | - |
| 30.04.2026 | 47,55 | 48,20 | 47,13 | 47,49 | -0,67% | - |
| 29.04.2026 | 47,89 | 48,41 | 47,55 | 47,81 | 0,13% | 125,00 |
| 28.04.2026 | 48,65 | 49,20 | 47,56 | 47,75 | -1,83% | 240,00 |
| 27.04.2026 | 48,15 | 48,89 | 48,10 | 48,64 | 0,41% | 864,00 |
| 24.04.2026 | 47,36 | 48,51 | 46,89 | 48,44 | 2,09% | - |
| 23.04.2026 | 46,00 | 47,84 | 45,92 | 47,45 | 2,93% | - |
| 22.04.2026 | 45,60 | 46,82 | 45,50 | 46,10 | 1,45% | - |
| 21.04.2026 | 44,65 | 45,90 | 44,51 | 45,44 | 1,86% | - |
| 20.04.2026 | 44,51 | 44,82 | 43,80 | 44,61 | -0,69% | - |
| 17.04.2026 | 45,70 | 46,10 | 44,10 | 44,92 | -1,51% | 385,00 |
| 16.04.2026 | 45,16 | 46,39 | 45,16 | 45,61 | 0,95% | - |
| 15.04.2026 | 44,70 | 45,55 | 44,57 | 45,18 | 1,03% | - |
| 14.04.2026 | 45,16 | 45,53 | 44,16 | 44,72 | -1,11% | - |
| 13.04.2026 | 46,20 | 46,68 | 44,65 | 45,22 | -1,91% | - |
| 10.04.2026 | 46,10 | 46,55 | 45,54 | 46,10 | -0,22% | - |
| 09.04.2026 | 45,13 | 46,40 | 44,70 | 46,20 | 2,26% | - |
| 08.04.2026 | 45,72 | 46,01 | 43,46 | 45,18 | 0,36% | - |
| 07.04.2026 | 43,10 | 45,15 | 42,67 | 45,02 | 9,01% | - |
| 02.04.2026 | 40,20 | 41,60 | 40,10 | 41,30 | 1,98% | - |
| 01.04.2026 | 41,00 | 41,30 | 40,10 | 40,50 | -0,98% | - |
| 31.03.2026 | 41,00 | 41,80 | 40,80 | 40,90 | 1,24% | - |
| 30.03.2026 | 42,10 | 42,60 | 40,40 | 40,40 | -3,81% | - |
| 27.03.2026 | 42,40 | 42,50 | 41,60 | 42,00 | -1,18% | 21.000,00 |
| 26.03.2026 | 42,00 | 42,90 | 41,60 | 42,50 | 0,95% | - |
| 25.03.2026 | 41,80 | 42,50 | 41,80 | 42,10 | 0,96% | - |
| 24.03.2026 | 41,20 | 42,00 | 40,90 | 41,70 | 1,46% | 866,00 |
| 23.03.2026 | 39,10 | 41,40 | 38,90 | 41,10 | 4,58% | - |
| 20.03.2026 | 38,70 | 39,70 | 38,50 | 39,30 | 1,29% | - |
| 19.03.2026 | 40,20 | 40,90 | 38,50 | 38,80 | -3,48% | - |
| 18.03.2026 | 40,60 | 41,10 | 39,60 | 40,20 | -0,25% | - |
| 17.03.2026 | 39,40 | 41,10 | 39,40 | 40,30 | 2,03% | - |
| 16.03.2026 | 40,90 | 41,00 | 39,30 | 39,50 | -2,95% | - |
| 13.03.2026 | 40,00 | 40,90 | 39,40 | 40,70 | 1,75% | - |
| 12.03.2026 | 41,70 | 42,10 | 39,70 | 40,00 | -4,53% | - |
| 11.03.2026 | 42,00 | 42,70 | 41,20 | 41,90 | 0,00% | - |
| 10.03.2026 | 44,50 | 44,70 | 41,80 | 41,90 | -5,63% | - |
| 09.03.2026 | 42,60 | 44,60 | 41,80 | 44,40 | 3,50% | - |
| 06.03.2026 | 43,70 | 43,90 | 42,30 | 42,90 | -1,83% | - |
| 05.03.2026 | 43,00 | 44,40 | 42,70 | 43,70 | 1,63% | - |
| 04.03.2026 | 43,00 | 43,90 | 42,70 | 43,00 | -0,46% | - |
| 03.03.2026 | 45,10 | 45,50 | 43,10 | 43,20 | -4,64% | - |
| 02.03.2026 | 45,50 | 47,60 | 44,40 | 45,30 | -0,88% | - |
| 27.02.2026 | 43,50 | 46,00 | 43,10 | 45,70 | 3,86% | - |
| 26.02.2026 | 48,90 | 49,50 | 43,80 | 44,00 | -10,39% | - |
| 25.02.2026 | 49,30 | 49,85 | 48,20 | 49,10 | -0,61% | - |
| 24.02.2026 | 48,10 | 50,00 | 48,00 | 49,40 | 2,92% | - |
| 23.02.2026 | 49,10 | 49,95 | 48,00 | 48,00 | -3,23% | - |
| 20.02.2026 | 50,05 | 50,15 | 49,20 | 49,60 | -0,60% | - |
| 19.02.2026 | 49,00 | 50,25 | 48,70 | 49,90 | 1,84% | - |
| 18.02.2026 | 48,10 | 49,50 | 48,10 | 49,00 | 1,87% | - |
| 17.02.2026 | 48,00 | 48,90 | 47,40 | 48,10 | 0,00% | - |
| 16.02.2026 | 48,10 | 48,30 | 48,00 | 48,10 | 0,42% | - |
| 13.02.2026 | 48,10 | 49,60 | 47,80 | 47,90 | 0,21% | - |
| 12.02.2026 | 48,50 | 49,10 | 47,20 | 47,80 | -0,83% | - |
| 11.02.2026 | 47,90 | 49,40 | 47,30 | 48,20 | -0,21% | - |
| 10.02.2026 | 48,70 | 49,00 | 47,70 | 48,30 | -0,82% | - |
| 09.02.2026 | 49,00 | 49,20 | 48,40 | 48,70 | -0,81% | - |
| 06.02.2026 | 47,90 | 49,70 | 47,80 | 49,10 | 2,29% | - |
| 05.02.2026 | 49,50 | 49,60 | 47,70 | 48,00 | -3,23% | - |
| 04.02.2026 | 48,50 | 49,80 | 48,20 | 49,60 | 2,90% | - |
| 03.02.2026 | 48,10 | 48,90 | 47,40 | 48,20 | 0,21% | - |
| 02.02.2026 | 47,10 | 48,40 | 45,30 | 48,10 | 1,48% | - |
| 30.01.2026 | 46,50 | 47,60 | 46,30 | 47,40 | 1,50% | - |
| 29.01.2026 | 45,70 | 47,80 | 45,70 | 46,70 | 1,97% | - |
| 28.01.2026 | 47,10 | 47,50 | 45,60 | 45,80 | -1,93% | - |
| 27.01.2026 | 46,10 | 47,10 | 45,40 | 46,70 | 1,30% | - |
| 26.01.2026 | 45,10 | 46,60 | 45,00 | 46,10 | 1,10% | - |
| 23.01.2026 | 47,10 | 48,20 | 45,40 | 45,60 | -2,98% | - |
| 22.01.2026 | 48,30 | 48,50 | 46,80 | 47,00 | -2,29% | - |
| 21.01.2026 | 45,10 | 48,30 | 45,00 | 48,10 | 6,18% | - |
| 20.01.2026 | 45,10 | 46,20 | 44,70 | 45,30 | 0,67% | - |
| 19.01.2026 | 45,30 | 45,40 | 45,00 | 45,00 | -1,96% | - |
| 16.01.2026 | 45,30 | 46,00 | 45,00 | 45,90 | 1,32% | - |
| 15.01.2026 | 44,70 | 46,10 | 44,40 | 45,30 | 0,89% | - |
| 14.01.2026 | 44,80 | 46,00 | 44,40 | 44,90 | 0,22% | - |
| 13.01.2026 | 43,90 | 45,10 | 43,80 | 44,80 | 2,05% | - |
| 12.01.2026 | 44,20 | 44,60 | 43,40 | 43,90 | -0,90% | - |
| 09.01.2026 | 44,10 | 44,80 | 43,40 | 44,30 | 0,45% | - |
| 08.01.2026 | 42,30 | 44,30 | 42,20 | 44,10 | 3,76% | - |
| 07.01.2026 | 42,70 | 43,00 | 42,20 | 42,50 | -0,23% | - |
| 06.01.2026 | 42,40 | 42,70 | 41,80 | 42,60 | 0,95% | - |
| 05.01.2026 | 40,20 | 43,30 | 40,20 | 42,20 | 4,71% | - |
| 02.01.2026 | 38,90 | 40,30 | 38,80 | 40,30 | 3,07% | - |
| 30.12.2025 | 39,10 | 39,10 | 39,00 | 39,10 | 0,51% | - |
| 29.12.2025 | 39,10 | 39,60 | 38,90 | 38,90 | -1,02% | - |