47,800€
-0,17%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 47,95 | 48,58 | 47,52 | 48,01 | 0,50% | - |
| 29.01.2025 | 48,08 | 48,61 | 47,56 | 47,77 | 0,21% | - |
| 28.01.2025 | 47,71 | 48,02 | 46,96 | 47,67 | -0,50% | - |
| 27.01.2025 | 46,99 | 47,92 | 46,80 | 47,91 | 0,02% | - |
| 24.01.2025 | 47,95 | 48,24 | 47,83 | 47,90 | 0,00% | - |
| 23.01.2025 | 47,49 | 48,20 | 47,35 | 47,90 | 0,99% | - |
| 22.01.2025 | 47,52 | 48,70 | 47,43 | 47,43 | -0,27% | - |
| 21.01.2025 | 47,58 | 47,99 | 47,00 | 47,56 | -0,38% | - |
| 20.01.2025 | 46,69 | 48,20 | 46,56 | 47,74 | 2,31% | - |
| 17.01.2025 | 46,55 | 47,34 | 46,52 | 46,66 | 0,41% | - |
| 16.01.2025 | 47,89 | 48,16 | 46,46 | 46,47 | -2,46% | - |
| 15.01.2025 | 49,04 | 49,14 | 46,97 | 47,64 | -2,93% | - |
| 14.01.2025 | 50,60 | 50,73 | 48,90 | 49,08 | -2,76% | - |
| 13.01.2025 | 51,55 | 51,55 | 49,94 | 50,48 | -1,70% | - |
| 10.01.2025 | 52,13 | 52,30 | 51,23 | 51,35 | -0,96% | - |
| 09.01.2025 | 52,33 | 52,68 | 51,80 | 51,85 | -1,14% | - |
| 08.01.2025 | 51,40 | 53,18 | 51,40 | 52,45 | 1,99% | - |
| 07.01.2025 | 53,63 | 53,93 | 51,33 | 51,43 | -4,15% | - |
| 06.01.2025 | 52,48 | 54,08 | 52,38 | 53,65 | 2,68% | - |
| 03.01.2025 | 52,33 | 52,65 | 51,65 | 52,25 | 0,05% | - |
| 02.01.2025 | 51,18 | 52,68 | 51,13 | 52,23 | 2,15% | - |
| 30.12.2024 | 51,13 | 51,65 | 51,00 | 51,13 | -0,34% | - |
| 27.12.2024 | 52,18 | 52,18 | 51,13 | 51,30 | -1,25% | - |
| 23.12.2024 | 52,30 | 52,35 | 51,53 | 51,95 | -0,53% | - |
| 20.12.2024 | 51,15 | 52,53 | 50,93 | 52,23 | 0,92% | - |
| 19.12.2024 | 50,68 | 51,95 | 50,20 | 51,75 | 1,07% | - |
| 18.12.2024 | 51,98 | 52,48 | 51,15 | 51,20 | -1,44% | - |
| 17.12.2024 | 53,38 | 53,45 | 51,18 | 51,95 | -2,85% | - |
| 16.12.2024 | 53,38 | 53,88 | 52,93 | 53,48 | 0,00% | - |
| 13.12.2024 | 54,05 | 54,75 | 53,38 | 53,48 | -1,11% | 35,00 |
| 12.12.2024 | 55,68 | 56,10 | 54,03 | 54,08 | -2,96% | - |
| 11.12.2024 | 52,75 | 56,43 | 52,63 | 55,73 | 5,74% | - |
| 10.12.2024 | 54,38 | 54,83 | 52,65 | 52,70 | -3,21% | - |
| 09.12.2024 | 55,58 | 55,90 | 54,13 | 54,45 | -2,07% | - |
| 06.12.2024 | 55,20 | 55,75 | 55,03 | 55,60 | 0,63% | - |
| 05.12.2024 | 54,43 | 55,68 | 54,38 | 55,25 | 1,47% | - |
| 04.12.2024 | 54,78 | 55,60 | 53,78 | 54,45 | -0,55% | - |
| 03.12.2024 | 53,23 | 55,05 | 53,18 | 54,75 | 2,82% | - |
| 02.12.2024 | 52,73 | 53,78 | 52,28 | 53,25 | 0,47% | - |
| 29.11.2024 | 52,78 | 53,28 | 52,25 | 53,00 | 0,19% | - |
| 28.11.2024 | 52,70 | 53,30 | 52,25 | 52,90 | 0,81% | - |
| 27.11.2024 | 51,88 | 53,00 | 51,80 | 52,48 | 1,06% | - |
| 26.11.2024 | 53,33 | 53,55 | 51,65 | 51,93 | -3,13% | - |
| 25.11.2024 | 54,65 | 54,80 | 53,13 | 53,60 | -0,74% | - |
| 22.11.2024 | 53,30 | 54,08 | 52,58 | 54,00 | 1,17% | - |
| 21.11.2024 | 53,25 | 53,75 | 52,20 | 53,38 | 0,23% | - |
| 20.11.2024 | 53,33 | 54,58 | 52,83 | 53,25 | -0,84% | - |
| 19.11.2024 | 53,35 | 54,65 | 52,70 | 53,70 | 1,08% | - |
| 18.11.2024 | 53,58 | 54,13 | 53,08 | 53,13 | -0,61% | - |
| 15.11.2024 | 58,10 | 58,15 | 53,20 | 53,45 | -9,90% | - |
| 14.11.2024 | 58,80 | 59,73 | 57,73 | 59,33 | 0,47% | 175,00 |
| 13.11.2024 | 58,78 | 59,73 | 57,90 | 59,05 | -0,25% | - |
| 12.11.2024 | 59,33 | 60,30 | 58,85 | 59,20 | -1,21% | - |
| 11.11.2024 | 59,08 | 60,90 | 58,65 | 59,93 | 2,22% | - |
| 08.11.2024 | 58,53 | 59,08 | 57,48 | 58,63 | -0,13% | - |
| 07.11.2024 | 57,08 | 58,75 | 56,05 | 58,70 | 3,80% | 50,00 |
| 06.11.2024 | 56,13 | 57,58 | 56,05 | 56,55 | 0,80% | - |
| 05.11.2024 | 56,00 | 56,73 | 55,18 | 56,10 | 1,22% | - |
| 04.11.2024 | 56,13 | 56,63 | 55,13 | 55,43 | -0,85% | - |
| 01.11.2024 | 55,13 | 56,50 | 55,03 | 55,90 | 1,18% | - |
| 31.10.2024 | 55,20 | 55,85 | 54,88 | 55,25 | -1,16% | - |
| 30.10.2024 | 56,40 | 57,45 | 55,68 | 55,90 | -1,06% | - |
| 29.10.2024 | 56,08 | 57,08 | 55,13 | 56,50 | 1,57% | 50,00 |
| 28.10.2024 | 56,38 | 56,63 | 55,33 | 55,63 | 0,04% | - |
| 25.10.2024 | 54,83 | 56,25 | 54,58 | 55,60 | 0,82% | - |
| 24.10.2024 | 53,20 | 56,08 | 53,20 | 55,15 | 3,81% | - |
| 23.10.2024 | 49,20 | 54,85 | 49,20 | 53,13 | 7,93% | - |
| 22.10.2024 | 50,53 | 50,55 | 49,05 | 49,22 | -2,63% | - |
| 21.10.2024 | 50,19 | 50,65 | 49,61 | 50,55 | 0,44% | - |
| 18.10.2024 | 50,21 | 50,45 | 49,43 | 50,33 | 0,96% | - |
| 17.10.2024 | 49,25 | 50,43 | 49,03 | 49,85 | 0,36% | - |
| 16.10.2024 | 49,49 | 49,83 | 48,94 | 49,67 | 0,34% | - |
| 15.10.2024 | 50,43 | 51,10 | 49,02 | 49,50 | -1,98% | - |
| 14.10.2024 | 51,10 | 51,33 | 49,92 | 50,50 | -1,08% | - |
| 11.10.2024 | 50,68 | 51,63 | 50,60 | 51,05 | 0,49% | - |
| 10.10.2024 | 52,23 | 52,65 | 50,55 | 50,80 | -3,70% | - |
| 09.10.2024 | 51,65 | 52,80 | 51,55 | 52,75 | 1,98% | - |
| 08.10.2024 | 51,93 | 52,40 | 50,88 | 51,73 | -1,76% | - |
| 07.10.2024 | 53,38 | 53,88 | 51,90 | 52,65 | -2,36% | - |
| 04.10.2024 | 51,98 | 53,95 | 51,88 | 53,93 | 3,90% | - |
| 03.10.2024 | 50,98 | 52,70 | 50,93 | 51,90 | 1,47% | - |
| 02.10.2024 | 51,93 | 52,05 | 50,55 | 51,15 | -0,73% | - |
| 01.10.2024 | 52,60 | 52,95 | 51,08 | 51,53 | -2,04% | - |
| 30.09.2024 | 52,25 | 53,10 | 52,10 | 52,60 | 0,91% | - |
| 27.09.2024 | 53,53 | 54,05 | 52,05 | 52,13 | -2,75% | - |
| 26.09.2024 | 51,88 | 54,05 | 51,63 | 53,60 | 5,20% | - |
| 25.09.2024 | 49,63 | 51,45 | 49,57 | 50,95 | 1,99% | - |
| 24.09.2024 | 49,72 | 50,45 | 49,36 | 49,96 | 0,84% | - |
| 23.09.2024 | 49,53 | 49,75 | 48,54 | 49,54 | 1,10% | - |
| 20.09.2024 | 49,11 | 49,76 | 48,92 | 49,00 | -0,63% | - |
| 19.09.2024 | 47,76 | 49,64 | 47,28 | 49,31 | 4,83% | - |
| 18.09.2024 | 46,18 | 47,87 | 46,16 | 47,04 | 1,93% | - |
| 17.09.2024 | 45,88 | 46,77 | 45,33 | 46,15 | 0,59% | - |
| 16.09.2024 | 45,53 | 46,10 | 44,67 | 45,88 | 0,79% | - |
| 13.09.2024 | 45,37 | 46,31 | 45,25 | 45,52 | 0,26% | - |
| 12.09.2024 | 46,28 | 47,14 | 44,90 | 45,40 | -1,58% | - |
| 11.09.2024 | 44,90 | 46,16 | 44,85 | 46,13 | 2,35% | - |
| 10.09.2024 | 44,85 | 45,26 | 44,46 | 45,07 | 0,16% | - |
| 09.09.2024 | 44,52 | 45,20 | 44,30 | 45,00 | 2,37% | - |
| 06.09.2024 | 45,47 | 45,79 | 43,90 | 43,96 | -3,47% | - |