419,040$
-3,65%
Echtzeit-Aktienkurs Caterpillar
Bid:
Ask:
Aktienkurse zur Caterpillar Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 425,50 | 428,10 | 414,37 | 419,04 | -3,65% | 3.664.070,00 |
| 28.08.2025 | 433,83 | 435,98 | 432,63 | 434,91 | 0,52% | 1.597.708,00 |
| 27.08.2025 | 429,74 | 435,06 | 428,95 | 432,67 | 0,33% | 1.963.541,00 |
| 26.08.2025 | 431,69 | 432,19 | 427,24 | 431,26 | -0,24% | 2.784.476,00 |
| 25.08.2025 | 434,69 | 436,90 | 432,17 | 432,30 | -0,77% | 1.841.994,00 |
| 22.08.2025 | 420,52 | 437,84 | 420,05 | 435,67 | 4,25% | 3.783.720,00 |
| 21.08.2025 | 419,97 | 420,58 | 414,16 | 417,89 | -0,64% | 2.475.795,00 |
| 20.08.2025 | 416,01 | 421,92 | 412,05 | 420,59 | 1,08% | 4.003.871,00 |
| 19.08.2025 | 418,50 | 421,88 | 414,06 | 416,09 | 0,84% | 3.479.813,00 |
| 18.08.2025 | 407,00 | 413,14 | 405,46 | 412,64 | 1,19% | 3.134.146,00 |
| 15.08.2025 | 416,00 | 416,55 | 407,10 | 407,79 | -2,33% | 3.089.513,00 |
| 14.08.2025 | 409,19 | 419,24 | 407,00 | 417,50 | 0,92% | 3.638.211,00 |
| 13.08.2025 | 414,89 | 415,54 | 410,54 | 413,70 | 0,24% | 4.203.244,00 |
| 12.08.2025 | 410,01 | 418,19 | 409,64 | 412,71 | 1,02% | 2.741.342,00 |
| 11.08.2025 | 416,98 | 418,29 | 406,80 | 408,54 | -1,92% | 3.399.919,00 |
| 08.08.2025 | 419,35 | 421,90 | 415,76 | 416,52 | -0,14% | 2.951.418,00 |
| 07.08.2025 | 426,59 | 427,33 | 409,96 | 417,12 | -2,48% | 4.146.317,00 |
| 06.08.2025 | 432,92 | 434,71 | 425,54 | 427,72 | -1,50% | 2.618.511,00 |
| 05.08.2025 | 427,65 | 439,74 | 426,57 | 434,23 | 0,12% | 4.022.877,00 |
| 04.08.2025 | 432,91 | 436,89 | 429,99 | 433,70 | 1,17% | 4.047.241,00 |
| 01.08.2025 | 426,50 | 430,86 | 421,29 | 428,69 | -2,13% | 3.987.814,00 |
| 31.07.2025 | 434,16 | 441,15 | 433,68 | 438,02 | 0,90% | 4.091.741,00 |
| 30.07.2025 | 429,50 | 436,83 | 426,43 | 434,12 | 0,95% | 3.150.331,00 |
| 29.07.2025 | 434,46 | 435,21 | 424,80 | 430,05 | -0,67% | 2.379.381,00 |
| 28.07.2025 | 432,58 | 436,40 | 431,12 | 432,94 | -0,19% | 2.542.034,00 |
| 25.07.2025 | 429,50 | 434,87 | 428,62 | 433,75 | 0,98% | 2.102.988,00 |
| 24.07.2025 | 426,77 | 430,16 | 424,50 | 429,52 | 0,45% | 2.462.238,00 |
| 23.07.2025 | 419,79 | 428,16 | 419,45 | 427,59 | 2,49% | 3.232.659,00 |
| 22.07.2025 | 410,38 | 418,52 | 410,38 | 417,19 | 1,74% | 2.150.591,00 |
| 21.07.2025 | 417,43 | 417,43 | 409,84 | 410,07 | -0,88% | 1.831.356,00 |
| 18.07.2025 | 418,71 | 419,90 | 412,16 | 413,71 | -1,04% | 2.498.326,00 |
| 17.07.2025 | 413,30 | 419,90 | 412,88 | 418,07 | 1,26% | 2.434.648,00 |
| 16.07.2025 | 405,00 | 413,07 | 403,32 | 412,88 | 2,04% | 3.232.349,00 |
| 15.07.2025 | 406,04 | 408,75 | 403,02 | 404,64 | -0,28% | 2.141.485,00 |
| 14.07.2025 | 403,61 | 406,79 | 402,23 | 405,77 | -0,04% | 2.295.507,00 |
| 11.07.2025 | 405,45 | 406,88 | 401,70 | 405,92 | -0,59% | 2.061.258,00 |
| 10.07.2025 | 403,50 | 412,00 | 403,44 | 408,33 | 1,53% | 3.360.533,00 |
| 09.07.2025 | 398,00 | 403,76 | 396,88 | 402,18 | 2,00% | 3.081.224,00 |
| 08.07.2025 | 392,47 | 395,95 | 391,52 | 394,29 | 0,71% | 1.991.844,00 |
| 07.07.2025 | 397,86 | 398,06 | 388,09 | 391,51 | -1,60% | 2.930.437,00 |
| 03.07.2025 | 398,92 | 402,42 | 397,59 | 397,86 | -0,14% | 1.737.838,00 |
| 02.07.2025 | 391,73 | 398,64 | 389,42 | 398,43 | 1,92% | 2.686.047,00 |
| 01.07.2025 | 386,85 | 393,89 | 384,25 | 390,92 | 0,70% | 2.392.920,00 |
| 30.06.2025 | 386,06 | 389,15 | 384,81 | 388,21 | 0,91% | 2.726.766,00 |
| 27.06.2025 | 383,02 | 387,49 | 382,75 | 384,71 | 0,74% | 4.254.811,00 |
| 26.06.2025 | 373,07 | 382,33 | 373,04 | 381,88 | 2,77% | 2.564.406,00 |
| 25.06.2025 | 372,79 | 374,19 | 369,51 | 371,58 | -0,39% | 1.715.083,00 |
| 24.06.2025 | 369,22 | 374,11 | 367,92 | 373,02 | 1,85% | 3.374.731,00 |
| 23.06.2025 | 360,00 | 367,10 | 357,73 | 366,23 | 1,58% | 2.917.122,00 |
| 20.06.2025 | 362,95 | 364,25 | 359,14 | 360,52 | 0,20% | 6.126.828,00 |
| 18.06.2025 | 357,13 | 364,23 | 356,96 | 359,80 | 0,59% | 2.000.469,00 |
| 17.06.2025 | 360,72 | 362,39 | 357,03 | 357,68 | -1,31% | 1.557.814,00 |
| 16.06.2025 | 361,00 | 364,61 | 360,20 | 362,44 | 1,51% | 1.578.884,00 |
| 13.06.2025 | 357,00 | 360,38 | 355,70 | 357,05 | -1,08% | 1.604.538,00 |
| 12.06.2025 | 359,76 | 362,00 | 357,87 | 360,96 | -0,60% | 1.571.266,00 |
| 11.06.2025 | 360,33 | 364,29 | 357,75 | 363,14 | 1,27% | 2.550.039,00 |
| 10.06.2025 | 359,14 | 360,36 | 356,08 | 358,57 | 0,14% | 1.891.553,00 |
| 09.06.2025 | 353,92 | 360,46 | 353,92 | 358,07 | 1,34% | 2.138.715,00 |
| 06.06.2025 | 352,43 | 357,44 | 352,26 | 353,35 | 1,26% | 1.603.754,00 |
| 05.06.2025 | 351,04 | 351,51 | 345,85 | 348,96 | -0,11% | 1.751.022,00 |
| 04.06.2025 | 350,41 | 351,73 | 349,33 | 349,33 | -0,02% | 1.612.814,00 |
| 03.06.2025 | 346,00 | 350,84 | 344,92 | 349,40 | 1,37% | 2.528.128,00 |
| 02.06.2025 | 346,40 | 346,47 | 339,50 | 344,67 | -0,97% | 2.551.904,00 |
| 30.05.2025 | 351,32 | 353,24 | 347,02 | 348,03 | -1,07% | 4.842.262,00 |
| 29.05.2025 | 351,91 | 353,09 | 348,74 | 351,79 | 0,66% | 2.290.181,00 |
| 28.05.2025 | 351,80 | 352,80 | 348,86 | 349,49 | -0,57% | 1.920.023,00 |
| 27.05.2025 | 347,98 | 353,34 | 346,61 | 351,51 | 2,36% | 2.237.919,00 |
| 23.05.2025 | 337,63 | 344,94 | 336,24 | 343,39 | -0,52% | 1.936.728,00 |
| 22.05.2025 | 341,86 | 347,37 | 340,59 | 345,19 | 0,78% | 2.172.075,00 |
| 21.05.2025 | 345,19 | 348,42 | 341,65 | 342,51 | -2,00% | 2.088.987,00 |
| 20.05.2025 | 351,25 | 352,46 | 347,48 | 349,49 | -0,87% | 2.263.642,00 |
| 19.05.2025 | 349,73 | 352,96 | 348,54 | 352,57 | -0,29% | 2.276.949,00 |
| 16.05.2025 | 352,00 | 354,22 | 348,24 | 353,58 | 1,08% | 2.543.367,00 |
| 15.05.2025 | 350,00 | 351,34 | 348,50 | 349,81 | 0,04% | 1.578.599,00 |
| 14.05.2025 | 351,85 | 352,43 | 348,78 | 349,66 | -0,82% | 2.050.248,00 |
| 13.05.2025 | 348,93 | 355,33 | 348,07 | 352,54 | 2,92% | 4.127.408,00 |
| 12.05.2025 | 343,11 | 351,00 | 339,73 | 342,55 | 5,20% | 4.588.209,00 |
| 09.05.2025 | 325,32 | 327,74 | 323,31 | 325,62 | 0,42% | 1.616.082,00 |
| 08.05.2025 | 324,30 | 328,87 | 322,90 | 324,25 | 1,24% | 2.549.001,00 |
| 07.05.2025 | 321,80 | 322,80 | 318,11 | 320,29 | -0,19% | 1.541.469,00 |
| 06.05.2025 | 321,47 | 324,10 | 319,85 | 320,89 | -0,69% | 1.678.403,00 |
| 05.05.2025 | 320,00 | 326,47 | 319,38 | 323,11 | -0,18% | 1.775.820,00 |
| 02.05.2025 | 318,50 | 324,67 | 318,48 | 323,68 | 3,10% | 3.756.764,00 |
| 01.05.2025 | 311,38 | 318,89 | 311,02 | 313,96 | 1,52% | 2.898.832,00 |
| 30.04.2025 | 312,90 | 316,05 | 302,17 | 309,27 | 0,61% | 5.116.466,00 |
| 29.04.2025 | 306,89 | 308,67 | 302,91 | 307,40 | 0,11% | 2.632.132,00 |
| 28.04.2025 | 305,80 | 311,43 | 303,85 | 307,06 | 0,20% | 2.026.028,00 |
| 25.04.2025 | 305,71 | 307,99 | 303,91 | 306,45 | -0,13% | 2.142.865,00 |
| 24.04.2025 | 297,07 | 308,21 | 297,07 | 306,86 | 3,75% | 2.846.608,00 |
| 23.04.2025 | 300,82 | 305,36 | 295,18 | 295,77 | 1,58% | 2.441.086,00 |
| 22.04.2025 | 287,00 | 293,23 | 287,00 | 291,17 | 2,26% | 2.124.166,00 |
| 21.04.2025 | 289,33 | 291,00 | 282,46 | 284,74 | -3,23% | 2.960.425,00 |
| 17.04.2025 | 292,17 | 297,70 | 291,90 | 294,25 | 1,42% | 2.717.624,00 |
| 16.04.2025 | 292,83 | 295,73 | 287,61 | 290,14 | -1,12% | 2.979.594,00 |
| 15.04.2025 | 296,83 | 301,73 | 292,39 | 293,43 | -1,57% | 3.595.399,00 |
| 14.04.2025 | 298,21 | 302,48 | 295,71 | 298,12 | 1,59% | 2.592.869,00 |
| 11.04.2025 | 288,49 | 295,41 | 284,14 | 293,45 | 1,48% | 3.093.092,00 |
| 10.04.2025 | 296,68 | 298,27 | 279,80 | 289,16 | -3,94% | 4.091.315,00 |
| 09.04.2025 | 271,12 | 301,86 | 269,13 | 301,01 | 9,88% | 6.424.927,00 |
| 08.04.2025 | 289,89 | 291,78 | 268,27 | 273,94 | -2,19% | 4.983.939,00 |