53,625€
-0,23%
Echtzeit-Aktienkurs Cactus
Bid:
Ask:
Aktienkurse zur Cactus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 53,55 | 53,55 | 53,55 | 53,55 | -0,37% | 26,00 |
| 20.05.2026 | 53,20 | 53,90 | 53,20 | 53,75 | 2,38% | 395,00 |
| 19.05.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 6,06% | 78,00 |
| 14.05.2026 | 49,50 | 49,50 | 49,50 | 49,50 | 0,08% | 2,00 |
| 13.05.2026 | 49,46 | 49,46 | 49,46 | 49,46 | 8,94% | 40,00 |
| 11.05.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -3,94% | 70,00 |
| 08.05.2026 | 47,26 | 47,26 | 47,26 | 47,26 | 0,51% | 1,00 |
| 07.05.2026 | 47,02 | 47,02 | 47,02 | 47,02 | 2,48% | 1,00 |
| 06.05.2026 | 45,88 | 45,88 | 45,88 | 45,88 | -0,17% | 12,00 |
| 04.05.2026 | 47,32 | 47,32 | 45,96 | 45,96 | -3,08% | 12,00 |
| 29.04.2026 | 47,42 | 47,42 | 47,42 | 47,42 | -1,98% | 213,00 |
| 28.04.2026 | 48,38 | 48,38 | 48,38 | 48,38 | 1,38% | 50,00 |
| 27.04.2026 | 47,72 | 47,72 | 47,72 | 47,72 | -1,85% | 10,00 |
| 24.04.2026 | 48,06 | 48,62 | 48,06 | 48,62 | 9,21% | 150,00 |
| 20.04.2026 | 44,52 | 44,52 | 44,52 | 44,52 | -1,29% | 40,00 |
| 15.04.2026 | 45,28 | 45,84 | 44,40 | 45,10 | 0,04% | 732,00 |
| 14.04.2026 | 45,40 | 45,40 | 45,08 | 45,08 | -1,01% | 68,00 |
| 13.04.2026 | 45,54 | 45,54 | 45,54 | 45,54 | 0,00% | 21,00 |
| 10.04.2026 | 45,54 | 45,54 | 45,54 | 45,54 | 4,59% | 1,00 |
| 08.04.2026 | 45,08 | 45,08 | 43,54 | 43,54 | -1,89% | 543,00 |
| 07.04.2026 | 43,60 | 44,38 | 43,36 | 44,38 | 8,77% | 131,00 |
| 02.04.2026 | 40,60 | 40,80 | 40,60 | 40,80 | -0,97% | 295,00 |
| 31.03.2026 | 41,40 | 41,40 | 41,20 | 41,20 | -1,90% | 294,00 |
| 30.03.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | 70,00 |
| 27.03.2026 | 42,40 | 42,40 | 42,00 | 42,00 | -0,47% | 90,00 |
| 26.03.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | 130,00 |
| 24.03.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 6,12% | 229,00 |
| 20.03.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | 12,00 |
| 16.03.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -9,50% | 50,00 |
| 10.03.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 2,79% | 1,00 |
| 09.03.2026 | 43,20 | 43,20 | 43,00 | 43,00 | 0,94% | 26,00 |
| 06.03.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -1,84% | 30,00 |
| 05.03.2026 | 42,60 | 43,40 | 42,60 | 43,40 | -0,46% | 62,00 |
| 04.03.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | 12,00 |
| 03.03.2026 | 45,40 | 45,40 | 43,80 | 43,80 | -3,52% | 226,00 |
| 02.03.2026 | 45,80 | 46,40 | 44,80 | 45,40 | -1,30% | 628,00 |
| 27.02.2026 | 43,80 | 46,00 | 43,80 | 46,00 | 3,14% | 125,00 |
| 26.02.2026 | 48,60 | 48,60 | 44,60 | 44,60 | -8,23% | 154,00 |
| 25.02.2026 | 48,60 | 48,60 | 48,60 | 48,60 | -2,80% | 279,00 |
| 24.02.2026 | 47,80 | 50,00 | 47,80 | 50,00 | 2,46% | 2.515,00 |
| 23.02.2026 | 48,80 | 48,80 | 48,80 | 48,80 | -2,40% | 22,00 |
| 20.02.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 0,40% | 800,00 |
| 19.02.2026 | 49,80 | 49,80 | 49,80 | 49,80 | 2,89% | 22,00 |
| 17.02.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 0,83% | 14,00 |
| 12.02.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 1,27% | 26,00 |
| 11.02.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | 1,00 |
| 10.02.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -3,63% | 96,00 |
| 09.02.2026 | 49,60 | 49,60 | 49,60 | 49,60 | 2,90% | 1,00 |
| 05.02.2026 | 48,20 | 48,20 | 48,20 | 48,20 | -2,03% | 60,00 |
| 04.02.2026 | 49,00 | 49,20 | 48,60 | 49,20 | 4,68% | 69,00 |
| 02.02.2026 | 46,60 | 47,20 | 46,60 | 47,00 | 1,73% | 307,00 |
| 27.01.2026 | 46,40 | 46,40 | 46,20 | 46,20 | 1,76% | 150,00 |
| 26.01.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -2,99% | 50,00 |
| 22.01.2026 | 48,80 | 48,80 | 46,80 | 46,80 | 2,63% | 70,00 |
| 20.01.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 1,79% | 250,00 |
| 19.01.2026 | 45,40 | 45,40 | 44,80 | 44,80 | -1,75% | 21,00 |
| 16.01.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | 75,00 |
| 14.01.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 3,60% | 2,00 |
| 13.01.2026 | 44,80 | 44,80 | 44,40 | 44,40 | 0,00% | 448,00 |
| 12.01.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 4,23% | 20,00 |
| 07.01.2026 | 43,20 | 43,20 | 42,40 | 42,60 | 1,43% | 96,00 |
| 06.01.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | 80,00 |
| 05.01.2026 | 42,60 | 42,60 | 41,60 | 41,60 | 7,77% | 402,00 |
| 02.01.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -2,53% | 25,00 |
| 30.12.2025 | 38,80 | 39,60 | 38,80 | 39,60 | 1,54% | 42,00 |
| 29.12.2025 | 39,60 | 39,60 | 39,00 | 39,00 | 1,04% | 49,00 |
| 23.12.2025 | 39,40 | 39,40 | 38,60 | 38,60 | 2,66% | 50,00 |
| 17.12.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | 50,00 |
| 16.12.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -4,12% | 10,00 |
| 12.12.2025 | 38,40 | 38,80 | 38,40 | 38,80 | -4,90% | 82,00 |
| 11.12.2025 | 39,60 | 41,40 | 39,60 | 40,80 | 4,08% | 1.897,00 |
| 08.12.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | 62,00 |
| 05.12.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | 54,00 |
| 04.12.2025 | 39,00 | 39,20 | 39,00 | 39,20 | 2,62% | 143,00 |
| 02.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 4,37% | 88,00 |
| 01.12.2025 | 37,20 | 37,20 | 36,60 | 36,60 | -1,08% | 122,00 |
| 28.11.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 2,78% | 54,00 |
| 25.11.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | 278,00 |
| 24.11.2025 | 35,80 | 36,00 | 35,80 | 36,00 | 5,26% | 75,00 |
| 21.11.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | 65,00 |
| 20.11.2025 | 35,80 | 36,00 | 34,00 | 34,00 | -3,41% | 180,00 |
| 19.11.2025 | 35,40 | 35,40 | 34,60 | 35,20 | 1,73% | 184,00 |
| 18.11.2025 | 34,80 | 34,80 | 34,60 | 34,60 | -5,46% | 223,00 |
| 12.11.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | 406,00 |
| 06.11.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | 40,00 |
| 04.11.2025 | 38,60 | 38,60 | 37,40 | 37,60 | -1,05% | 571,00 |
| 03.11.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | 60,00 |
| 31.10.2025 | 37,60 | 37,80 | 37,60 | 37,80 | -2,58% | 81,00 |
| 30.10.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 6,59% | 1,00 |
| 29.10.2025 | 36,00 | 36,40 | 36,00 | 36,40 | 7,69% | 202,00 |
| 28.10.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | 107,00 |
| 24.10.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 3,05% | 184,00 |
| 23.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 4,46% | 420,00 |
| 17.10.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 3,97% | 12,00 |
| 16.10.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | 17,00 |
| 15.10.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | 1,00 |
| 14.10.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | 1,00 |
| 10.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | 196,00 |
| 08.10.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | 96,00 |
| 07.10.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | 32,00 |