50,700€
-0,10%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 50,98 | 51,20 | 50,65 | 50,70 | -0,10% | - |
| 26.01.2026 | 51,13 | 51,23 | 50,28 | 50,75 | -0,68% | - |
| 23.01.2026 | 50,93 | 51,40 | 50,50 | 51,10 | 0,29% | - |
| 22.01.2026 | 49,65 | 51,68 | 49,49 | 50,95 | 2,68% | - |
| 21.01.2026 | 48,33 | 49,84 | 47,83 | 49,62 | 3,16% | - |
| 20.01.2026 | 47,89 | 48,67 | 47,43 | 48,10 | 0,08% | - |
| 19.01.2026 | 49,22 | 49,26 | 47,58 | 48,06 | -4,07% | - |
| 16.01.2026 | 50,08 | 50,53 | 49,99 | 50,10 | 0,28% | - |
| 15.01.2026 | 50,05 | 50,50 | 49,83 | 49,96 | 0,30% | - |
| 14.01.2026 | 50,20 | 50,25 | 48,86 | 49,81 | -0,78% | - |
| 13.01.2026 | 52,28 | 52,35 | 49,72 | 50,20 | -4,06% | - |
| 12.01.2026 | 52,53 | 52,68 | 52,03 | 52,33 | -0,43% | - |
| 09.01.2026 | 52,38 | 52,65 | 52,03 | 52,55 | 0,38% | - |
| 08.01.2026 | 52,38 | 52,48 | 51,50 | 52,35 | -0,19% | - |
| 07.01.2026 | 50,78 | 52,95 | 50,78 | 52,45 | 3,35% | - |
| 06.01.2026 | 50,75 | 50,90 | 50,40 | 50,75 | 0,30% | - |
| 05.01.2026 | 49,88 | 50,88 | 49,77 | 50,60 | 2,02% | - |
| 02.01.2026 | 49,56 | 49,76 | 49,25 | 49,60 | 2,99% | - |
| 30.12.2025 | 48,74 | 49,61 | 48,16 | 48,16 | -0,50% | - |
| 29.12.2025 | 48,55 | 49,14 | 48,18 | 48,40 | 1,00% | - |
| 23.12.2025 | 48,08 | 48,69 | 47,76 | 47,92 | -0,31% | - |
| 22.12.2025 | 47,69 | 48,40 | 47,68 | 48,07 | 0,67% | - |
| 19.12.2025 | 47,61 | 48,09 | 47,32 | 47,75 | 0,36% | - |
| 18.12.2025 | 47,11 | 47,94 | 46,90 | 47,58 | 0,40% | - |
| 17.12.2025 | 47,58 | 47,93 | 46,98 | 47,39 | -0,98% | - |
| 16.12.2025 | 49,13 | 49,19 | 46,70 | 47,86 | -3,13% | - |
| 15.12.2025 | 50,27 | 50,29 | 48,65 | 49,41 | -1,30% | - |
| 12.12.2025 | 51,25 | 51,28 | 49,53 | 50,06 | -2,14% | - |
| 11.12.2025 | 49,48 | 51,18 | 49,32 | 51,15 | 1,99% | - |
| 10.12.2025 | 49,65 | 50,37 | 48,78 | 50,15 | 0,90% | - |
| 09.12.2025 | 52,30 | 52,33 | 49,66 | 49,71 | -4,69% | - |
| 08.12.2025 | 51,38 | 52,70 | 51,33 | 52,15 | 0,97% | - |
| 05.12.2025 | 52,03 | 52,20 | 51,38 | 51,65 | 1,57% | - |
| 04.12.2025 | 50,58 | 51,58 | 49,81 | 50,85 | 1,99% | - |
| 03.12.2025 | 50,23 | 50,68 | 49,58 | 49,86 | -0,48% | - |
| 02.12.2025 | 49,96 | 50,37 | 49,32 | 50,10 | 1,42% | - |
| 01.12.2025 | 48,89 | 50,13 | 48,77 | 49,40 | 0,43% | - |
| 28.11.2025 | 49,54 | 49,98 | 48,96 | 49,19 | -1,46% | - |
| 27.11.2025 | 48,27 | 49,92 | 48,27 | 49,92 | 2,32% | - |
| 26.11.2025 | 48,55 | 48,82 | 48,00 | 48,79 | 0,83% | - |
| 25.11.2025 | 47,20 | 48,40 | 46,96 | 48,39 | 2,87% | - |
| 24.11.2025 | 46,26 | 47,34 | 45,61 | 47,04 | 1,51% | - |
| 21.11.2025 | 44,95 | 46,34 | 44,78 | 46,34 | 2,07% | - |
| 20.11.2025 | 47,32 | 47,48 | 44,76 | 45,40 | -2,49% | 61,00 |
| 19.11.2025 | 45,98 | 47,07 | 45,61 | 46,56 | 0,82% | - |
| 18.11.2025 | 45,80 | 46,26 | 45,23 | 46,18 | -0,13% | - |
| 17.11.2025 | 46,37 | 46,96 | 45,96 | 46,24 | 0,13% | - |
| 14.11.2025 | 46,52 | 46,62 | 45,79 | 46,18 | -1,16% | - |
| 13.11.2025 | 46,83 | 47,12 | 45,98 | 46,72 | 0,26% | - |
| 12.11.2025 | 47,11 | 47,21 | 46,36 | 46,60 | 0,95% | - |
| 11.11.2025 | 46,23 | 47,10 | 45,82 | 46,16 | 0,13% | - |
| 10.11.2025 | 46,01 | 46,71 | 45,98 | 46,10 | 0,70% | - |
| 07.11.2025 | 46,27 | 46,65 | 45,61 | 45,78 | -1,12% | - |
| 06.11.2025 | 47,41 | 47,57 | 46,08 | 46,30 | -1,66% | - |
| 05.11.2025 | 47,25 | 47,79 | 47,04 | 47,08 | -0,42% | - |
| 04.11.2025 | 47,99 | 48,20 | 47,28 | 47,28 | -1,38% | - |
| 03.11.2025 | 48,59 | 48,90 | 47,69 | 47,94 | 0,04% | - |
| 31.10.2025 | 47,19 | 48,59 | 46,83 | 47,92 | -0,50% | - |
| 30.10.2025 | 48,76 | 48,85 | 46,82 | 48,16 | 0,58% | - |
| 29.10.2025 | 46,99 | 48,84 | 46,45 | 47,88 | 2,75% | - |
| 28.10.2025 | 47,13 | 47,18 | 45,86 | 46,60 | -2,04% | - |
| 27.10.2025 | 45,10 | 47,59 | 45,05 | 47,57 | 6,42% | - |
| 24.10.2025 | 52,20 | 52,20 | 43,02 | 44,70 | -12,87% | - |
| 23.10.2025 | 48,83 | 52,55 | 48,78 | 51,30 | 4,40% | - |
| 22.10.2025 | 49,35 | 49,83 | 48,41 | 49,14 | -0,20% | - |
| 21.10.2025 | 49,46 | 49,95 | 49,24 | 49,24 | -0,36% | - |
| 20.10.2025 | 48,41 | 49,66 | 48,22 | 49,42 | 2,57% | - |
| 17.10.2025 | 48,69 | 49,06 | 47,48 | 48,18 | -1,55% | - |
| 16.10.2025 | 48,96 | 49,66 | 48,43 | 48,94 | -1,53% | - |
| 15.10.2025 | 50,53 | 50,63 | 48,57 | 49,70 | 0,08% | - |
| 14.10.2025 | 49,90 | 50,43 | 49,21 | 49,66 | -0,88% | - |
| 13.10.2025 | 50,80 | 50,85 | 49,71 | 50,10 | -2,05% | - |
| 10.10.2025 | 51,68 | 51,73 | 50,08 | 51,15 | -0,10% | - |
| 09.10.2025 | 51,53 | 52,00 | 51,08 | 51,20 | -0,49% | - |
| 08.10.2025 | 51,55 | 52,20 | 51,20 | 51,45 | -0,77% | - |
| 07.10.2025 | 50,98 | 52,23 | 50,90 | 51,85 | 1,47% | - |
| 06.10.2025 | 51,13 | 51,55 | 50,42 | 51,10 | 0,29% | - |
| 03.10.2025 | 49,25 | 51,15 | 49,20 | 50,95 | 4,88% | - |
| 02.10.2025 | 49,38 | 51,03 | 48,58 | 48,58 | 0,00% | - |
| 01.10.2025 | 48,04 | 49,28 | 47,75 | 48,58 | -3,16% | - |
| 30.09.2025 | 49,42 | 50,24 | 49,06 | 50,17 | 1,22% | - |
| 29.09.2025 | 49,67 | 50,33 | 49,38 | 49,56 | 0,08% | - |
| 26.09.2025 | 50,01 | 50,14 | 49,34 | 49,52 | -0,95% | - |
| 25.09.2025 | 50,00 | 50,40 | 49,15 | 50,00 | 0,59% | - |
| 24.09.2025 | 50,31 | 50,80 | 49,70 | 49,70 | -1,97% | - |
| 23.09.2025 | 50,78 | 51,33 | 50,08 | 50,70 | 1,20% | - |
| 22.09.2025 | 49,44 | 50,65 | 49,34 | 50,10 | 1,79% | - |
| 19.09.2025 | 50,44 | 50,55 | 49,15 | 49,22 | -2,38% | - |
| 18.09.2025 | 50,70 | 51,08 | 50,05 | 50,42 | -0,36% | - |
| 17.09.2025 | 52,03 | 52,13 | 50,15 | 50,60 | -2,69% | - |
| 16.09.2025 | 53,03 | 53,10 | 51,48 | 52,00 | -0,86% | - |
| 15.09.2025 | 52,98 | 53,40 | 52,40 | 52,45 | -1,32% | - |
| 12.09.2025 | 52,83 | 53,80 | 52,58 | 53,15 | 0,57% | - |
| 11.09.2025 | 52,83 | 53,15 | 52,48 | 52,85 | 0,28% | - |
| 10.09.2025 | 53,58 | 53,70 | 52,55 | 52,70 | -1,17% | - |
| 09.09.2025 | 53,33 | 53,98 | 52,93 | 53,33 | -0,19% | - |
| 08.09.2025 | 54,08 | 54,53 | 53,35 | 53,43 | -0,79% | - |
| 05.09.2025 | 52,83 | 54,28 | 52,73 | 53,85 | 2,09% | - |
| 04.09.2025 | 54,55 | 54,65 | 52,05 | 52,75 | -2,04% | - |
| 03.09.2025 | 54,65 | 55,85 | 53,85 | 53,85 | -2,18% | - |