52,275€
1,90%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 51,93 | 52,28 | 51,45 | 52,23 | 0,67% | - |
| 02.07.2025 | 51,78 | 51,93 | 51,05 | 51,88 | 1,32% | - |
| 01.07.2025 | 51,03 | 51,78 | 50,90 | 51,20 | 0,29% | - |
| 30.06.2025 | 51,50 | 52,48 | 50,88 | 51,05 | -0,87% | - |
| 27.06.2025 | 50,88 | 51,60 | 50,30 | 51,50 | 2,08% | - |
| 26.06.2025 | 49,72 | 50,45 | 49,55 | 50,45 | 1,57% | - |
| 25.06.2025 | 50,48 | 50,55 | 49,53 | 49,67 | -1,56% | - |
| 24.06.2025 | 51,05 | 51,65 | 49,80 | 50,46 | 0,21% | - |
| 23.06.2025 | 50,10 | 50,53 | 49,31 | 50,35 | 0,19% | - |
| 20.06.2025 | 50,47 | 50,90 | 49,52 | 50,26 | 1,18% | - |
| 19.06.2025 | 50,09 | 50,53 | 49,02 | 49,67 | -2,13% | - |
| 18.06.2025 | 52,38 | 52,58 | 50,15 | 50,75 | -2,73% | - |
| 17.06.2025 | 53,43 | 53,58 | 52,00 | 52,18 | -2,48% | - |
| 16.06.2025 | 52,90 | 54,23 | 52,20 | 53,50 | 2,20% | - |
| 13.06.2025 | 52,08 | 53,03 | 51,53 | 52,35 | -1,32% | - |
| 12.06.2025 | 52,88 | 53,53 | 52,28 | 53,05 | -0,19% | - |
| 11.06.2025 | 53,03 | 53,63 | 52,60 | 53,15 | 0,09% | - |
| 10.06.2025 | 52,38 | 53,35 | 52,03 | 53,10 | 1,68% | - |
| 09.06.2025 | 51,35 | 52,40 | 51,25 | 52,23 | 0,92% | - |
| 06.06.2025 | 51,10 | 51,75 | 50,80 | 51,75 | 1,47% | - |
| 05.06.2025 | 49,90 | 51,38 | 49,80 | 51,00 | 2,14% | - |
| 04.06.2025 | 47,75 | 50,20 | 47,71 | 49,93 | 4,65% | - |
| 03.06.2025 | 47,54 | 48,01 | 46,76 | 47,71 | 0,15% | - |
| 02.06.2025 | 47,71 | 47,83 | 46,76 | 47,64 | -0,33% | - |
| 30.05.2025 | 48,22 | 48,57 | 47,48 | 47,80 | -0,81% | - |
| 29.05.2025 | 48,21 | 48,45 | 47,99 | 48,19 | -0,15% | - |
| 28.05.2025 | 48,24 | 48,79 | 48,00 | 48,26 | 0,63% | - |
| 27.05.2025 | 46,99 | 48,28 | 46,55 | 47,96 | 1,96% | - |
| 26.05.2025 | 44,92 | 47,11 | 44,92 | 47,04 | 2,80% | - |
| 23.05.2025 | 46,61 | 46,92 | 44,75 | 45,76 | -1,17% | - |
| 22.05.2025 | 47,50 | 47,54 | 46,10 | 46,30 | -2,42% | - |
| 21.05.2025 | 45,99 | 47,59 | 45,64 | 47,45 | 2,84% | - |
| 20.05.2025 | 45,78 | 46,63 | 45,77 | 46,14 | 0,59% | - |
| 19.05.2025 | 45,38 | 46,30 | 45,24 | 45,87 | 0,81% | - |
| 16.05.2025 | 46,55 | 46,87 | 45,39 | 45,50 | -2,36% | - |
| 15.05.2025 | 47,03 | 47,05 | 45,85 | 46,60 | -0,34% | - |
| 14.05.2025 | 46,61 | 47,23 | 46,22 | 46,76 | 0,39% | - |
| 13.05.2025 | 45,10 | 46,71 | 45,10 | 46,58 | 3,01% | - |
| 12.05.2025 | 44,21 | 46,42 | 44,17 | 45,22 | 2,08% | - |
| 09.05.2025 | 43,86 | 44,76 | 43,85 | 44,30 | 0,50% | - |
| 08.05.2025 | 42,42 | 44,53 | 42,39 | 44,08 | 4,11% | - |
| 07.05.2025 | 42,24 | 42,92 | 42,10 | 42,34 | -0,12% | - |
| 06.05.2025 | 42,97 | 43,35 | 41,88 | 42,39 | -0,75% | - |
| 05.05.2025 | 42,74 | 42,92 | 41,94 | 42,71 | 0,26% | - |
| 02.05.2025 | 41,50 | 42,78 | 41,44 | 42,60 | 2,60% | - |
| 30.04.2025 | 41,31 | 41,77 | 40,75 | 41,52 | 7,29% | - |
| 29.04.2025 | 38,91 | 39,60 | 38,52 | 38,70 | -0,57% | - |
| 28.04.2025 | 38,86 | 39,46 | 38,59 | 38,92 | -0,33% | - |
| 25.04.2025 | 39,31 | 39,36 | 38,42 | 39,05 | 0,21% | - |
| 24.04.2025 | 38,34 | 39,11 | 37,44 | 38,97 | 1,56% | - |
| 23.04.2025 | 38,15 | 39,05 | 37,48 | 38,37 | 2,51% | - |
| 22.04.2025 | 37,24 | 37,73 | 36,09 | 37,43 | -0,90% | - |
| 17.04.2025 | 38,00 | 38,15 | 37,40 | 37,77 | 1,23% | - |
| 16.04.2025 | 37,49 | 38,14 | 36,82 | 37,31 | -3,07% | - |
| 15.04.2025 | 37,98 | 39,10 | 37,95 | 38,49 | 1,10% | - |
| 14.04.2025 | 38,20 | 38,39 | 37,10 | 38,07 | 0,05% | - |
| 11.04.2025 | 37,36 | 38,21 | 35,81 | 38,05 | 3,34% | - |
| 10.04.2025 | 40,97 | 41,25 | 35,73 | 36,82 | -4,41% | - |
| 09.04.2025 | 34,96 | 39,57 | 34,39 | 38,52 | 9,12% | - |
| 08.04.2025 | 37,88 | 37,88 | 34,67 | 35,30 | -4,39% | - |
| 07.04.2025 | 35,13 | 38,42 | 33,96 | 36,92 | -1,63% | - |
| 04.04.2025 | 40,96 | 41,06 | 37,45 | 37,53 | -8,49% | - |
| 03.04.2025 | 40,61 | 41,37 | 40,40 | 41,01 | -2,33% | - |
| 02.04.2025 | 42,95 | 43,11 | 41,77 | 41,99 | -2,33% | - |
| 01.04.2025 | 42,20 | 43,70 | 42,04 | 42,99 | 1,11% | - |
| 31.03.2025 | 43,37 | 44,12 | 41,73 | 42,52 | -3,60% | - |
| 28.03.2025 | 45,76 | 46,34 | 44,08 | 44,11 | -4,07% | - |
| 27.03.2025 | 47,47 | 47,53 | 45,53 | 45,98 | -3,73% | - |
| 26.03.2025 | 49,52 | 50,80 | 47,65 | 47,76 | -3,67% | - |
| 25.03.2025 | 49,26 | 50,33 | 49,02 | 49,58 | 0,35% | - |
| 24.03.2025 | 49,67 | 49,89 | 49,23 | 49,41 | 0,21% | - |
| 21.03.2025 | 48,81 | 49,80 | 48,58 | 49,30 | 0,78% | - |
| 20.03.2025 | 50,18 | 50,63 | 48,66 | 48,92 | -2,65% | - |
| 19.03.2025 | 45,91 | 50,93 | 45,64 | 50,25 | 9,43% | - |
| 18.03.2025 | 45,97 | 47,04 | 45,78 | 45,92 | -0,09% | - |
| 17.03.2025 | 45,29 | 46,26 | 45,17 | 45,96 | 1,01% | - |
| 14.03.2025 | 44,77 | 45,92 | 44,30 | 45,50 | 3,06% | - |
| 13.03.2025 | 44,93 | 45,79 | 44,08 | 44,15 | -1,93% | - |
| 12.03.2025 | 45,80 | 45,86 | 44,66 | 45,02 | -1,40% | - |
| 11.03.2025 | 47,45 | 47,57 | 44,82 | 45,66 | -3,20% | - |
| 10.03.2025 | 47,17 | 47,27 | 45,86 | 47,17 | -0,40% | - |
| 07.03.2025 | 46,09 | 47,41 | 45,98 | 47,36 | 2,73% | - |
| 06.03.2025 | 46,99 | 47,78 | 46,03 | 46,10 | -1,45% | - |
| 05.03.2025 | 46,33 | 47,05 | 46,12 | 46,78 | 1,70% | - |
| 04.03.2025 | 46,51 | 46,90 | 44,62 | 46,00 | -1,03% | - |
| 03.03.2025 | 46,53 | 47,51 | 45,85 | 46,48 | 0,39% | 105,00 |
| 28.02.2025 | 46,03 | 46,55 | 45,58 | 46,30 | 0,00% | - |
| 27.02.2025 | 47,87 | 48,02 | 46,26 | 46,30 | -2,94% | - |
| 26.02.2025 | 48,20 | 49,00 | 47,58 | 47,70 | -0,52% | - |
| 25.02.2025 | 46,71 | 48,12 | 46,42 | 47,95 | 2,90% | - |
| 24.02.2025 | 47,41 | 47,80 | 46,24 | 46,60 | -0,68% | - |
| 21.02.2025 | 48,43 | 48,99 | 46,80 | 46,92 | -2,96% | - |
| 20.02.2025 | 47,92 | 49,04 | 47,52 | 48,35 | 0,65% | - |
| 19.02.2025 | 47,71 | 48,64 | 47,71 | 48,04 | 0,59% | - |
| 18.02.2025 | 47,98 | 48,34 | 47,36 | 47,76 | -0,58% | - |
| 17.02.2025 | 47,16 | 48,42 | 46,74 | 48,04 | 1,97% | - |
| 14.02.2025 | 46,93 | 48,14 | 46,46 | 47,11 | 0,55% | - |
| 13.02.2025 | 48,54 | 48,68 | 45,01 | 46,85 | -3,26% | - |
| 12.02.2025 | 50,75 | 52,53 | 47,71 | 48,43 | -4,57% | - |
| 11.02.2025 | 48,32 | 51,58 | 48,17 | 50,75 | 4,94% | - |