38,540€
-4,93%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.02.2025 | 47,66 | 48,40 | 47,62 | 48,36 | 1,83% | - |
| 07.02.2025 | 48,34 | 49,04 | 47,44 | 47,49 | -0,23% | - |
| 06.02.2025 | 47,49 | 47,82 | 46,81 | 47,60 | 0,36% | - |
| 05.02.2025 | 47,12 | 47,48 | 46,62 | 47,43 | 0,27% | - |
| 04.02.2025 | 46,65 | 47,37 | 46,55 | 47,30 | 1,68% | - |
| 03.02.2025 | 46,70 | 47,19 | 45,06 | 46,52 | -3,53% | - |
| 31.01.2025 | 47,95 | 48,62 | 47,81 | 48,22 | 0,44% | - |
| 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% | - |