48,930€
-1,47%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 50,53 | 50,63 | 48,80 | 48,84 | -1,65% | - |
| 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% | - |
| 02.09.2025 | 55,95 | 56,98 | 54,40 | 55,05 | -2,39% | - |
| 01.09.2025 | 56,83 | 57,38 | 56,28 | 56,40 | 0,18% | - |
| 29.08.2025 | 57,60 | 57,88 | 56,15 | 56,30 | -2,30% | - |
| 28.08.2025 | 57,18 | 58,05 | 57,00 | 57,63 | 0,70% | - |
| 27.08.2025 | 57,28 | 58,05 | 57,08 | 57,23 | -0,09% | - |
| 26.08.2025 | 57,38 | 58,40 | 57,05 | 57,28 | -0,52% | - |
| 25.08.2025 | 58,15 | 58,73 | 57,55 | 57,58 | -1,20% | - |
| 22.08.2025 | 57,88 | 59,03 | 57,78 | 58,28 | 0,47% | - |
| 21.08.2025 | 58,35 | 58,73 | 57,68 | 58,00 | -0,68% | - |
| 20.08.2025 | 58,80 | 58,88 | 57,85 | 58,40 | -0,72% | - |
| 19.08.2025 | 58,50 | 59,25 | 57,95 | 58,83 | 0,47% | - |
| 18.08.2025 | 58,15 | 58,60 | 57,73 | 58,55 | 0,86% | - |
| 15.08.2025 | 59,80 | 59,90 | 57,90 | 58,05 | -2,03% | - |
| 14.08.2025 | 58,85 | 59,55 | 58,50 | 59,25 | 0,38% | - |
| 13.08.2025 | 59,38 | 59,98 | 58,85 | 59,03 | -0,46% | - |
| 12.08.2025 | 58,75 | 59,33 | 58,20 | 59,30 | 2,02% | - |
| 11.08.2025 | 59,50 | 59,60 | 58,00 | 58,13 | -2,23% | - |
| 08.08.2025 | 58,15 | 59,50 | 58,13 | 59,45 | 1,36% | - |
| 07.08.2025 | 58,90 | 59,53 | 57,95 | 58,65 | 0,95% | - |
| 06.08.2025 | 59,33 | 59,98 | 58,03 | 58,10 | -1,53% | - |
| 05.08.2025 | 58,40 | 59,23 | 58,35 | 59,00 | 1,24% | - |
| 04.08.2025 | 58,43 | 59,38 | 58,18 | 58,28 | 0,30% | - |
| 01.08.2025 | 58,78 | 59,63 | 57,83 | 58,10 | -1,86% | - |
| 31.07.2025 | 60,00 | 60,45 | 58,98 | 59,20 | -1,13% | - |
| 30.07.2025 | 60,25 | 60,83 | 59,00 | 59,88 | -0,54% | - |
| 29.07.2025 | 60,20 | 61,18 | 59,70 | 60,20 | 0,38% | - |
| 28.07.2025 | 61,50 | 61,68 | 59,35 | 59,98 | -1,32% | - |
| 25.07.2025 | 59,05 | 60,80 | 58,83 | 60,78 | 2,83% | - |
| 24.07.2025 | 60,08 | 60,18 | 58,10 | 59,10 | -1,75% | - |
| 23.07.2025 | 54,18 | 60,18 | 54,10 | 60,15 | 12,38% | - |
| 22.07.2025 | 54,50 | 54,93 | 52,88 | 53,53 | -2,64% | - |
| 21.07.2025 | 54,83 | 56,83 | 54,53 | 54,98 | 0,27% | - |
| 18.07.2025 | 56,03 | 56,25 | 54,75 | 54,83 | -1,75% | - |
| 17.07.2025 | 55,03 | 55,85 | 54,38 | 55,80 | 1,78% | - |
| 16.07.2025 | 54,70 | 55,30 | 53,33 | 54,83 | 0,00% | - |
| 15.07.2025 | 54,03 | 55,60 | 53,98 | 54,83 | 1,67% | - |
| 14.07.2025 | 53,85 | 54,43 | 53,60 | 53,93 | -1,69% | - |
| 11.07.2025 | 54,05 | 55,05 | 53,93 | 54,85 | 0,32% | - |
| 10.07.2025 | 53,73 | 54,75 | 53,68 | 54,68 | 0,74% | - |
| 09.07.2025 | 52,68 | 54,28 | 52,33 | 54,28 | 2,89% | - |
| 08.07.2025 | 52,35 | 52,78 | 51,95 | 52,75 | 1,98% | - |
| 07.07.2025 | 52,48 | 52,50 | 51,70 | 51,73 | -0,14% | - |
| 04.07.2025 | 52,55 | 52,55 | 51,75 | 51,80 | -1,85% | - |
| 03.07.2025 | 51,93 | 52,83 | 51,45 | 52,78 | 1,73% | - |
| 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% | - |