605,280$
0,61%
Echtzeit-Aktienkurs Caterpillar
Bid:
Ask:
Aktienkurse zur Caterpillar Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 592,91 | 613,57 | 590,70 | 605,28 | 0,61% | 2.498.429,00 |
| 11.11.2026 | 600,70 | 610,50 | 588,50 | 601,61 | 2,91% | 3.653.534,00 |
| 10.11.2026 | 569,75 | 587,91 | 566,12 | 584,57 | -2,39% | 3.951.050,00 |
| 09.11.2026 | 573,99 | 599,78 | 572,05 | 598,88 | 7,21% | 3.680.592,00 |
| 06.11.2026 | 571,82 | 572,00 | 554,61 | 558,63 | 0,90% | 4.730.773,00 |
| 05.11.2026 | 576,11 | 585,69 | 550,81 | 553,64 | -6,37% | 6.290.120,00 |
| 04.11.2026 | 609,45 | 609,45 | 582,51 | 591,30 | -5,23% | 5.743.802,00 |
| 03.11.2026 | 618,94 | 628,30 | 617,01 | 623,94 | 1,68% | 3.317.039,00 |
| 02.11.2026 | 629,52 | 632,00 | 609,89 | 613,62 | -1,47% | 4.202.094,00 |
| 30.10.2026 | 627,31 | 637,70 | 616,66 | 622,75 | -3,81% | 5.133.804,00 |
| 29.10.2026 | 636,33 | 664,47 | 631,01 | 647,39 | -9,25% | 8.131.026,00 |
| 28.10.2026 | 730,00 | 732,73 | 707,63 | 713,38 | 0,01% | 3.069.615,00 |
| 27.10.2026 | 703,76 | 716,00 | 699,44 | 713,31 | 3,06% | 2.460.012,00 |
| 26.10.2026 | 685,41 | 696,22 | 679,50 | 692,13 | 0,75% | 2.310.165,00 |
| 23.10.2026 | 694,37 | 696,05 | 681,23 | 687,00 | -2,42% | 2.994.142,00 |
| 22.10.2026 | 721,37 | 722,40 | 695,33 | 704,05 | -4,89% | 3.044.061,00 |
| 21.10.2026 | 745,00 | 745,00 | 729,88 | 740,21 | 2,06% | 2.068.731,00 |
| 20.10.2026 | 711,00 | 734,38 | 708,75 | 725,24 | -0,08% | 2.610.852,00 |
| 19.10.2026 | 739,50 | 740,00 | 718,44 | 725,79 | -0,68% | 2.413.384,00 |
| 16.10.2026 | 734,20 | 742,98 | 728,69 | 730,76 | -0,66% | 2.700.238,00 |
| 15.10.2026 | 725,75 | 740,21 | 704,01 | 735,64 | -1,78% | 4.396.323,00 |
| 14.10.2026 | 761,60 | 770,34 | 742,01 | 748,98 | -3,08% | 3.244.730,00 |
| 13.10.2026 | 791,00 | 792,70 | 755,31 | 772,78 | -3,33% | 3.585.011,00 |
| 12.10.2026 | 798,42 | 812,00 | 795,76 | 799,37 | -0,14% | 1.449.383,00 |
| 09.10.2026 | 796,22 | 804,31 | 791,19 | 800,47 | 0,54% | 1.526.645,00 |
| 08.10.2026 | 808,70 | 821,91 | 788,89 | 796,18 | -2,17% | 2.731.881,00 |
| 07.10.2026 | 846,00 | 846,00 | 806,29 | 813,83 | -5,75% | 3.289.479,00 |
| 06.10.2026 | 853,00 | 876,95 | 851,47 | 863,44 | 1,80% | 1.956.926,00 |
| 05.10.2026 | 843,17 | 857,85 | 821,77 | 848,14 | 0,32% | 2.224.664,00 |
| 02.10.2026 | 840,80 | 858,87 | 836,46 | 845,42 | 2,31% | 2.376.664,00 |
| 01.10.2026 | 810,58 | 833,62 | 802,44 | 826,35 | 1,92% | 2.116.227,00 |
| 30.09.2026 | 828,50 | 831,95 | 810,07 | 810,79 | -1,92% | 1.954.945,00 |
| 29.09.2026 | 826,53 | 829,74 | 815,50 | 826,64 | 0,82% | 2.110.304,00 |
| 28.09.2026 | 821,05 | 827,57 | 808,20 | 819,95 | -0,20% | 2.152.622,00 |
| 25.09.2026 | 816,34 | 823,00 | 809,05 | 821,58 | 2,03% | 1.904.126,00 |
| 24.09.2026 | 798,87 | 809,14 | 794,20 | 805,25 | -0,83% | 2.115.188,00 |
| 23.09.2026 | 803,97 | 816,76 | 798,53 | 812,02 | 0,50% | 2.670.604,00 |
| 22.09.2026 | 806,06 | 812,46 | 802,61 | 808,01 | -1,04% | 2.058.946,00 |
| 21.09.2026 | 827,00 | 827,81 | 805,24 | 816,50 | 0,93% | 1.833.019,00 |
| 18.09.2026 | 800,79 | 809,48 | 799,57 | 808,99 | 1,30% | 4.655.333,00 |
| 17.09.2026 | 813,95 | 813,95 | 795,00 | 798,57 | 2,02% | 2.363.526,00 |
| 16.09.2026 | 797,00 | 798,39 | 774,47 | 782,72 | -0,10% | 2.468.978,00 |
| 15.09.2026 | 788,76 | 791,20 | 776,50 | 783,54 | -0,06% | 2.124.356,00 |
| 14.09.2026 | 783,04 | 794,56 | 772,86 | 784,00 | -4,22% | 2.362.627,00 |
| 11.09.2026 | 817,75 | 826,00 | 813,51 | 818,57 | 1,69% | 1.731.439,00 |
| 10.09.2026 | 809,78 | 811,95 | 797,50 | 805,00 | -1,29% | 1.754.580,00 |
| 09.09.2026 | 815,68 | 827,96 | 813,50 | 815,56 | -0,84% | 1.717.342,00 |
| 08.09.2026 | 823,34 | 830,50 | 817,09 | 822,48 | 1,05% | 2.073.380,00 |
| 04.09.2026 | 802,02 | 821,00 | 801,00 | 813,94 | 1,72% | 2.150.388,00 |
| 03.09.2026 | 796,90 | 803,92 | 781,49 | 800,14 | 0,99% | 2.227.595,00 |
| 02.09.2026 | 778,17 | 793,94 | 771,39 | 792,28 | 1,68% | 2.416.340,00 |
| 01.09.2026 | 788,88 | 790,22 | 774,55 | 779,16 | -2,30% | 2.939.042,00 |
| 31.08.2026 | 800,00 | 802,90 | 789,05 | 797,47 | -0,35% | 3.008.293,00 |
| 28.08.2026 | 819,01 | 821,23 | 799,17 | 800,25 | -2,05% | 1.778.676,00 |
| 27.08.2026 | 827,20 | 832,99 | 807,31 | 817,00 | -0,60% | 1.786.642,00 |
| 26.08.2026 | 816,20 | 824,61 | 812,26 | 821,93 | 1,31% | 1.840.999,00 |
| 25.08.2026 | 833,57 | 834,45 | 804,75 | 811,29 | 0,03% | 1.626.208,00 |
| 24.08.2026 | 822,99 | 825,97 | 804,49 | 811,02 | -2,04% | 2.424.489,00 |
| 21.08.2026 | 829,52 | 832,00 | 812,34 | 827,90 | 1,53% | 2.432.265,00 |
| 20.08.2026 | 811,54 | 818,93 | 801,00 | 815,39 | -0,09% | 2.790.610,00 |
| 19.08.2026 | 844,17 | 848,95 | 805,68 | 816,15 | -2,94% | 3.993.838,00 |
| 18.08.2026 | 862,19 | 863,92 | 834,81 | 840,87 | -4,63% | 2.657.955,00 |
| 17.08.2026 | 864,03 | 887,91 | 859,62 | 881,65 | 2,93% | 2.084.472,00 |
| 14.08.2026 | 853,10 | 870,99 | 850,00 | 856,57 | 0,23% | 1.852.768,00 |
| 13.08.2026 | 858,50 | 864,11 | 848,37 | 854,60 | -0,12% | 2.145.096,00 |
| 12.08.2026 | 866,00 | 871,20 | 855,25 | 855,60 | 1,45% | 3.092.792,00 |
| 11.08.2026 | 850,00 | 864,25 | 842,11 | 843,37 | 0,69% | 2.127.721,00 |
| 10.08.2026 | 849,04 | 854,93 | 835,86 | 837,58 | -0,55% | 1.840.492,00 |
| 07.08.2026 | 865,63 | 868,00 | 836,01 | 842,19 | -1,72% | 2.375.431,00 |
| 06.08.2026 | 862,00 | 879,33 | 856,96 | 856,96 | -1,62% | 2.628.191,00 |
| 05.08.2026 | 874,90 | 905,72 | 870,00 | 871,08 | -0,62% | 3.075.316,00 |
| 04.08.2026 | 922,00 | 935,00 | 866,85 | 876,54 | 5,60% | 6.059.285,00 |
| 03.08.2026 | 811,58 | 835,34 | 804,57 | 830,03 | 1,87% | 3.256.027,00 |
| 31.07.2026 | 843,39 | 845,00 | 807,31 | 814,81 | 0,70% | 2.387.976,00 |
| 30.07.2026 | 810,75 | 822,76 | 801,68 | 809,14 | 3,38% | 3.077.985,00 |
| 29.07.2026 | 810,23 | 822,79 | 776,00 | 782,71 | -6,91% | 5.771.028,00 |
| 28.07.2026 | 855,76 | 855,82 | 824,00 | 840,85 | -3,71% | 3.789.985,00 |
| 27.07.2026 | 886,00 | 894,02 | 839,58 | 873,28 | -1,74% | 3.091.495,00 |
| 24.07.2026 | 895,00 | 902,82 | 881,19 | 888,73 | -0,65% | 1.977.226,00 |
| 23.07.2026 | 886,56 | 909,60 | 881,95 | 894,54 | 0,59% | 2.631.302,00 |
| 22.07.2026 | 877,29 | 902,57 | 872,94 | 889,31 | -0,07% | 1.967.886,00 |
| 21.07.2026 | 887,49 | 898,00 | 876,01 | 889,97 | 2,97% | 3.127.841,00 |
| 20.07.2026 | 890,00 | 894,37 | 861,27 | 864,30 | -1,82% | 2.440.314,00 |
| 17.07.2026 | 841,73 | 893,19 | 838,33 | 880,28 | 0,35% | 3.333.494,00 |
| 16.07.2026 | 891,77 | 902,00 | 868,88 | 877,17 | -4,06% | 3.579.791,00 |
| 15.07.2026 | 937,90 | 938,58 | 890,40 | 914,30 | -2,04% | 2.649.979,00 |
| 14.07.2026 | 958,00 | 964,63 | 925,50 | 933,34 | 0,20% | 2.019.776,00 |
| 13.07.2026 | 939,21 | 946,75 | 924,38 | 931,47 | -2,20% | 1.630.115,00 |
| 10.07.2026 | 930,68 | 957,99 | 928,50 | 952,41 | 1,49% | 1.933.069,00 |
| 09.07.2026 | 975,08 | 983,16 | 934,38 | 938,39 | -1,02% | 3.128.463,00 |
| 08.07.2026 | 937,51 | 955,00 | 925,26 | 948,08 | 0,85% | 2.686.430,00 |
| 07.07.2026 | 946,50 | 950,00 | 909,53 | 940,12 | -3,07% | 3.690.707,00 |
| 06.07.2026 | 979,09 | 991,00 | 963,32 | 969,92 | 0,66% | 2.350.393,00 |
| 02.07.2026 | 1.001,28 | 1.001,28 | 948,78 | 963,53 | -2,81% | 3.569.889,00 |
| 01.07.2026 | 1.033,92 | 1.041,26 | 985,05 | 991,41 | -6,90% | 3.892.926,00 |
| 30.06.2026 | 1.045,00 | 1.073,46 | 1.037,21 | 1.064,90 | 3,07% | 3.162.695,00 |
| 29.06.2026 | 998,41 | 1.039,07 | 992,11 | 1.033,19 | 3,58% | 3.109.527,00 |
| 26.06.2026 | 1.031,85 | 1.031,85 | 989,64 | 997,47 | -5,63% | 13.409.157,00 |
| 25.06.2026 | 1.024,64 | 1.057,07 | 1.015,00 | 1.057,01 | 6,29% | 4.587.530,00 |
| 24.06.2026 | 981,61 | 1.004,87 | 970,05 | 994,45 | 1,04% | 3.369.127,00 |