55,150€
-1,16%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 55,38 | 55,48 | 54,83 | 54,93 | -1,74% | - |
| 22.06.2026 | 55,33 | 56,13 | 54,83 | 55,90 | 1,31% | - |
| 19.06.2026 | 55,43 | 55,68 | 55,13 | 55,18 | -0,68% | - |
| 18.06.2026 | 55,78 | 56,15 | 54,68 | 55,55 | 0,09% | - |
| 17.06.2026 | 56,88 | 57,13 | 55,50 | 55,50 | -2,12% | - |
| 16.06.2026 | 57,03 | 58,38 | 56,70 | 56,70 | -0,44% | - |
| 15.06.2026 | 55,48 | 58,63 | 55,43 | 56,95 | 4,02% | 9.150,00 |
| 12.06.2026 | 55,43 | 56,18 | 54,08 | 54,75 | -1,53% | - |
| 11.06.2026 | 54,28 | 55,65 | 53,90 | 55,60 | 2,73% | - |
| 10.06.2026 | 55,88 | 55,98 | 54,13 | 54,13 | -3,35% | - |
| 09.06.2026 | 56,38 | 56,90 | 55,15 | 56,00 | -0,62% | - |
| 08.06.2026 | 56,38 | 56,55 | 55,38 | 56,35 | -0,53% | - |
| 05.06.2026 | 58,55 | 58,65 | 56,50 | 56,65 | -3,49% | - |
| 04.06.2026 | 60,18 | 60,43 | 58,55 | 58,70 | -2,41% | - |
| 03.06.2026 | 60,85 | 61,15 | 58,80 | 60,15 | -1,19% | - |
| 02.06.2026 | 57,20 | 61,68 | 57,20 | 60,88 | 6,52% | - |
| 01.06.2026 | 55,03 | 59,48 | 54,28 | 57,15 | 6,62% | - |
| 29.05.2026 | 52,48 | 54,35 | 51,85 | 53,60 | 2,68% | - |
| 28.05.2026 | 52,93 | 53,55 | 52,10 | 52,20 | -1,88% | - |
| 27.05.2026 | 52,83 | 54,28 | 52,68 | 53,20 | 0,76% | - |
| 26.05.2026 | 51,30 | 53,05 | 51,30 | 52,80 | 2,52% | - |
| 25.05.2026 | 49,65 | 51,60 | 49,61 | 51,50 | 5,23% | - |
| 22.05.2026 | 50,20 | 50,35 | 48,91 | 48,94 | -2,51% | - |
| 21.05.2026 | 50,03 | 50,45 | 49,23 | 50,20 | -0,10% | - |
| 20.05.2026 | 49,33 | 50,65 | 49,31 | 50,25 | 1,64% | - |
| 19.05.2026 | 50,68 | 51,25 | 49,40 | 49,44 | -2,53% | - |
| 18.05.2026 | 50,73 | 51,25 | 49,69 | 50,73 | -0,83% | - |
| 15.05.2026 | 52,03 | 52,23 | 51,05 | 51,15 | -2,57% | - |
| 14.05.2026 | 52,48 | 52,85 | 52,33 | 52,50 | 0,19% | - |
| 13.05.2026 | 51,73 | 52,40 | 51,33 | 52,40 | 1,45% | - |
| 12.05.2026 | 51,68 | 52,35 | 51,30 | 51,65 | -0,48% | - |
| 11.05.2026 | 51,48 | 52,18 | 50,90 | 51,90 | 0,39% | - |
| 08.05.2026 | 52,13 | 52,33 | 51,05 | 51,70 | -0,62% | - |
| 07.05.2026 | 51,05 | 54,28 | 50,78 | 52,03 | 2,01% | - |
| 06.05.2026 | 49,65 | 51,10 | 49,47 | 51,00 | 3,62% | - |
| 05.05.2026 | 49,32 | 49,46 | 48,37 | 49,22 | 0,10% | - |
| 04.05.2026 | 50,78 | 50,83 | 48,97 | 49,17 | -3,02% | - |
| 30.04.2026 | 49,17 | 50,80 | 49,03 | 50,70 | 2,55% | - |
| 29.04.2026 | 51,03 | 51,13 | 49,33 | 49,44 | -2,68% | - |
| 28.04.2026 | 51,98 | 52,03 | 50,45 | 50,80 | -2,45% | - |
| 27.04.2026 | 49,86 | 54,20 | 49,82 | 52,08 | 4,38% | - |
| 24.04.2026 | 47,61 | 51,25 | 47,51 | 49,89 | 10,72% | - |
| 23.04.2026 | 44,06 | 45,40 | 44,06 | 45,06 | 1,51% | - |
| 22.04.2026 | 45,36 | 45,47 | 44,15 | 44,39 | -1,25% | - |
| 21.04.2026 | 45,87 | 46,03 | 44,86 | 44,95 | -1,92% | - |
| 20.04.2026 | 45,75 | 45,83 | 44,85 | 45,83 | -0,71% | - |
| 17.04.2026 | 44,97 | 46,45 | 44,81 | 46,16 | 2,81% | - |
| 16.04.2026 | 46,21 | 46,43 | 44,77 | 44,90 | -2,48% | - |
| 15.04.2026 | 46,79 | 47,18 | 45,83 | 46,04 | -1,75% | - |
| 14.04.2026 | 46,83 | 47,53 | 46,81 | 46,86 | -0,17% | - |
| 13.04.2026 | 46,61 | 46,99 | 46,40 | 46,94 | -0,42% | - |
| 10.04.2026 | 46,27 | 47,71 | 45,75 | 47,14 | 1,99% | - |
| 09.04.2026 | 45,12 | 46,43 | 44,88 | 46,22 | 2,01% | - |
| 08.04.2026 | 43,74 | 45,50 | 43,56 | 45,31 | 7,55% | - |
| 07.04.2026 | 41,99 | 42,46 | 41,40 | 42,13 | 0,05% | - |
| 02.04.2026 | 41,75 | 42,11 | 40,77 | 42,11 | -1,34% | - |
| 01.04.2026 | 41,22 | 42,73 | 41,22 | 42,68 | 3,79% | - |
| 31.03.2026 | 40,79 | 41,22 | 39,90 | 41,12 | 1,76% | - |
| 30.03.2026 | 40,22 | 40,82 | 40,07 | 40,41 | 0,60% | - |
| 27.03.2026 | 41,60 | 41,64 | 40,15 | 40,17 | -3,09% | - |
| 26.03.2026 | 41,55 | 41,89 | 41,06 | 41,45 | -0,77% | - |
| 25.03.2026 | 41,37 | 42,29 | 41,25 | 41,77 | -1,79% | - |
| 24.03.2026 | 42,08 | 42,68 | 41,24 | 42,53 | 0,33% | - |
| 23.03.2026 | 40,44 | 42,74 | 39,75 | 42,39 | 3,31% | - |
| 20.03.2026 | 42,16 | 42,45 | 40,74 | 41,03 | -2,82% | - |
| 19.03.2026 | 42,20 | 42,45 | 41,64 | 42,22 | 0,02% | - |
| 18.03.2026 | 43,39 | 44,21 | 42,17 | 42,21 | -1,72% | - |
| 17.03.2026 | 42,67 | 43,44 | 42,57 | 42,95 | -0,05% | - |
| 16.03.2026 | 43,15 | 43,38 | 42,63 | 42,97 | 0,61% | - |
| 13.03.2026 | 43,81 | 43,81 | 42,46 | 42,71 | -2,47% | - |
| 12.03.2026 | 44,17 | 44,38 | 43,36 | 43,79 | -1,82% | - |
| 11.03.2026 | 44,71 | 44,82 | 43,96 | 44,60 | -0,04% | - |
| 10.03.2026 | 44,18 | 45,29 | 44,10 | 44,62 | 0,77% | - |
| 09.03.2026 | 44,08 | 44,57 | 43,08 | 44,28 | -2,53% | - |
| 06.03.2026 | 46,59 | 47,06 | 44,03 | 45,43 | -2,15% | - |
| 05.03.2026 | 46,61 | 47,34 | 45,99 | 46,43 | -1,09% | - |
| 04.03.2026 | 46,11 | 47,00 | 45,80 | 46,94 | 1,21% | - |
| 03.03.2026 | 46,73 | 46,77 | 45,26 | 46,38 | -1,76% | - |
| 02.03.2026 | 47,69 | 48,17 | 46,82 | 47,21 | -2,56% | - |
| 27.02.2026 | 48,31 | 48,89 | 48,07 | 48,45 | 0,35% | - |
| 26.02.2026 | 48,19 | 48,66 | 48,12 | 48,28 | -0,12% | - |
| 25.02.2026 | 49,17 | 49,60 | 48,23 | 48,34 | -1,63% | - |
| 24.02.2026 | 48,53 | 49,29 | 48,32 | 49,14 | 1,26% | - |
| 23.02.2026 | 49,69 | 49,75 | 48,36 | 48,53 | -2,84% | - |
| 20.02.2026 | 48,67 | 50,05 | 48,49 | 49,95 | 2,76% | - |
| 19.02.2026 | 48,47 | 48,62 | 47,86 | 48,61 | 0,39% | - |
| 18.02.2026 | 48,67 | 48,69 | 47,76 | 48,42 | -0,37% | - |
| 17.02.2026 | 47,68 | 48,82 | 46,76 | 48,60 | 1,52% | - |
| 16.02.2026 | 48,48 | 48,86 | 47,61 | 47,87 | -1,18% | - |
| 13.02.2026 | 49,45 | 49,57 | 47,64 | 48,44 | -1,86% | - |
| 12.02.2026 | 50,02 | 51,13 | 47,22 | 49,36 | -1,97% | 2.820,00 |
| 11.02.2026 | 50,78 | 50,90 | 49,44 | 50,35 | -0,84% | 1.008,00 |
| 10.02.2026 | 50,68 | 51,23 | 50,48 | 50,78 | 0,05% | - |
| 09.02.2026 | 51,98 | 52,13 | 50,55 | 50,75 | -2,12% | - |
| 06.02.2026 | 51,43 | 51,90 | 50,73 | 51,85 | 1,07% | - |
| 05.02.2026 | 51,53 | 51,65 | 50,15 | 51,30 | -0,24% | - |
| 04.02.2026 | 51,53 | 52,13 | 51,03 | 51,43 | 0,15% | - |
| 03.02.2026 | 50,93 | 51,55 | 50,45 | 51,35 | 1,18% | - |
| 02.02.2026 | 49,56 | 50,80 | 49,52 | 50,75 | 1,35% | - |
| 30.01.2026 | 50,93 | 51,03 | 49,89 | 50,08 | -2,10% | - |