50,525€
-3,94%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 53,33 | 53,75 | 52,33 | 52,68 | -2,09% | - |
| 21.10.2026 | 53,23 | 54,15 | 52,83 | 53,80 | 1,13% | - |
| 20.10.2026 | 52,75 | 53,40 | 52,05 | 53,20 | 0,66% | - |
| 19.10.2026 | 53,65 | 53,70 | 52,78 | 52,85 | -1,08% | - |
| 16.10.2026 | 53,63 | 54,78 | 53,30 | 53,43 | -0,14% | - |
| 15.10.2026 | 53,88 | 53,98 | 52,38 | 53,50 | -1,25% | - |
| 14.10.2026 | 53,93 | 55,23 | 53,83 | 54,18 | 0,42% | - |
| 13.10.2026 | 54,38 | 54,88 | 53,75 | 53,95 | -0,83% | - |
| 12.10.2026 | 54,08 | 54,75 | 53,65 | 54,40 | 0,74% | - |
| 09.10.2026 | 56,20 | 56,50 | 53,75 | 54,00 | -3,53% | - |
| 08.10.2026 | 56,98 | 57,08 | 54,30 | 55,98 | -2,27% | - |
| 07.10.2026 | 58,63 | 58,68 | 56,75 | 57,28 | -2,63% | - |
| 06.10.2026 | 57,98 | 59,40 | 57,88 | 58,83 | 1,51% | - |
| 05.10.2026 | 57,28 | 58,03 | 56,88 | 57,95 | 0,74% | - |
| 02.10.2026 | 57,38 | 58,08 | 56,95 | 57,53 | 0,44% | - |
| 01.10.2026 | 58,13 | 58,18 | 56,98 | 57,28 | -1,16% | 3.869,00 |
| 30.09.2026 | 59,03 | 59,08 | 57,93 | 57,95 | -1,61% | - |
| 29.09.2026 | 58,18 | 59,23 | 58,18 | 58,90 | 0,94% | - |
| 28.09.2026 | 59,33 | 59,60 | 57,90 | 58,35 | -2,06% | - |
| 25.09.2026 | 58,90 | 60,33 | 58,90 | 59,58 | 1,36% | - |
| 24.09.2026 | 63,38 | 63,53 | 58,43 | 58,78 | -7,98% | - |
| 23.09.2026 | 65,65 | 65,80 | 63,55 | 63,88 | -2,33% | - |
| 22.09.2026 | 63,20 | 66,00 | 63,10 | 65,40 | 3,36% | - |
| 21.09.2026 | 63,08 | 64,08 | 62,98 | 63,28 | 1,08% | - |
| 18.09.2026 | 63,33 | 63,70 | 62,30 | 62,60 | -1,11% | - |
| 17.09.2026 | 61,83 | 64,03 | 61,83 | 63,30 | 2,72% | - |
| 16.09.2026 | 61,60 | 62,10 | 60,93 | 61,63 | 0,53% | - |
| 15.09.2026 | 60,58 | 61,75 | 59,85 | 61,30 | 1,11% | - |
| 14.09.2026 | 61,90 | 62,70 | 60,43 | 60,63 | -2,45% | - |
| 11.09.2026 | 60,15 | 62,83 | 60,15 | 62,15 | 3,84% | - |
| 10.09.2026 | 60,33 | 60,63 | 59,50 | 59,85 | -0,50% | - |
| 09.09.2026 | 61,35 | 61,60 | 59,83 | 60,15 | -1,96% | - |
| 08.09.2026 | 61,40 | 62,38 | 61,10 | 61,35 | -0,41% | - |
| 07.09.2026 | 61,50 | 62,03 | 60,83 | 61,60 | 0,04% | - |
| 04.09.2026 | 61,75 | 62,05 | 60,33 | 61,58 | -0,12% | - |
| 03.09.2026 | 59,68 | 61,90 | 59,58 | 61,65 | 3,35% | - |
| 02.09.2026 | 61,85 | 62,03 | 59,55 | 59,65 | -3,56% | - |
| 01.09.2026 | 63,00 | 63,73 | 61,75 | 61,85 | -1,55% | - |
| 31.08.2026 | 64,55 | 64,83 | 62,75 | 62,83 | -2,71% | - |
| 28.08.2026 | 65,20 | 65,63 | 64,50 | 64,58 | -0,92% | - |
| 27.08.2026 | 65,30 | 65,80 | 64,75 | 65,18 | 0,19% | - |
| 26.08.2026 | 64,10 | 65,25 | 63,95 | 65,05 | 1,56% | - |
| 25.08.2026 | 62,70 | 64,38 | 62,63 | 64,05 | 2,44% | - |
| 24.08.2026 | 62,25 | 62,88 | 61,58 | 62,53 | 0,36% | - |
| 21.08.2026 | 60,83 | 62,45 | 60,80 | 62,30 | 2,64% | - |
| 20.08.2026 | 60,38 | 61,05 | 60,18 | 60,70 | 0,54% | - |
| 19.08.2026 | 60,20 | 61,25 | 59,98 | 60,38 | 0,04% | - |
| 18.08.2026 | 62,00 | 62,10 | 60,05 | 60,35 | -3,05% | - |
| 17.08.2026 | 62,58 | 63,38 | 62,00 | 62,25 | -0,32% | - |
| 14.08.2026 | 62,70 | 62,93 | 62,20 | 62,45 | -0,44% | - |
| 13.08.2026 | 62,90 | 63,05 | 61,88 | 62,73 | -0,04% | - |
| 12.08.2026 | 61,63 | 62,90 | 61,35 | 62,75 | 2,03% | - |
| 11.08.2026 | 61,98 | 62,28 | 61,10 | 61,50 | -0,81% | - |
| 10.08.2026 | 61,30 | 62,08 | 60,85 | 62,00 | 0,85% | - |
| 07.08.2026 | 61,05 | 61,55 | 60,90 | 61,48 | 0,74% | - |
| 06.08.2026 | 61,10 | 61,55 | 60,60 | 61,03 | -0,04% | - |
| 05.08.2026 | 61,80 | 62,28 | 60,75 | 61,05 | -1,05% | - |
| 04.08.2026 | 59,48 | 62,10 | 59,40 | 61,70 | 4,05% | - |
| 03.08.2026 | 59,30 | 59,55 | 58,00 | 59,30 | 0,68% | - |
| 31.07.2026 | 58,70 | 59,85 | 58,50 | 58,90 | 0,77% | - |
| 30.07.2026 | 57,85 | 58,73 | 57,53 | 58,45 | 1,21% | - |
| 29.07.2026 | 59,30 | 59,50 | 57,18 | 57,75 | -2,86% | - |
| 28.07.2026 | 59,70 | 60,35 | 58,93 | 59,45 | -0,83% | - |
| 27.07.2026 | 59,23 | 60,78 | 58,90 | 59,95 | 2,39% | - |
| 24.07.2026 | 57,15 | 58,98 | 57,05 | 58,55 | 2,27% | - |
| 23.07.2026 | 59,05 | 59,38 | 57,10 | 57,25 | -3,17% | - |
| 22.07.2026 | 55,78 | 59,30 | 55,78 | 59,13 | 10,82% | - |
| 21.07.2026 | 53,68 | 53,90 | 53,15 | 53,35 | 0,19% | - |
| 20.07.2026 | 54,03 | 54,25 | 53,23 | 53,25 | -1,57% | - |
| 17.07.2026 | 54,20 | 54,40 | 53,48 | 54,10 | -0,92% | - |
| 16.07.2026 | 53,85 | 54,90 | 53,63 | 54,60 | 1,39% | - |
| 15.07.2026 | 52,68 | 54,38 | 52,50 | 53,85 | 2,77% | - |
| 14.07.2026 | 51,80 | 52,70 | 51,60 | 52,40 | 1,26% | - |
| 13.07.2026 | 51,98 | 52,30 | 51,25 | 51,75 | -1,43% | - |
| 10.07.2026 | 51,53 | 52,55 | 51,38 | 52,50 | 1,69% | - |
| 09.07.2026 | 51,43 | 51,83 | 50,85 | 51,63 | 1,03% | - |
| 08.07.2026 | 51,98 | 52,03 | 50,60 | 51,10 | -2,11% | - |
| 07.07.2026 | 53,73 | 53,85 | 52,03 | 52,20 | -3,15% | - |
| 06.07.2026 | 54,55 | 54,73 | 53,25 | 53,90 | -1,24% | - |
| 03.07.2026 | 53,38 | 54,70 | 53,38 | 54,58 | 2,58% | - |
| 02.07.2026 | 53,63 | 54,08 | 52,20 | 53,20 | -0,84% | - |
| 01.07.2026 | 55,48 | 55,53 | 53,50 | 53,65 | -3,42% | - |
| 30.06.2026 | 55,03 | 55,88 | 54,68 | 55,55 | 1,09% | - |
| 29.06.2026 | 55,08 | 55,85 | 54,28 | 54,95 | 0,37% | - |
| 26.06.2026 | 55,63 | 56,30 | 54,65 | 54,75 | -2,32% | - |
| 25.06.2026 | 54,60 | 56,58 | 54,35 | 56,05 | 3,22% | - |
| 24.06.2026 | 54,83 | 55,50 | 54,13 | 54,30 | -0,73% | - |
| 23.06.2026 | 55,38 | 55,48 | 54,55 | 54,70 | -2,15% | - |
| 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% | - |