46,720€
1,17%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 45,98 | 46,63 | 45,61 | 46,57 | 0,84% | - |
| 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% | - |
| 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% | - |