48,010€
0,44%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 47,95 | 48,45 | 47,85 | 47,97 | 0,36% | - |
| 29.01.2025 | 48,08 | 48,61 | 47,66 | 47,80 | -0,17% | - |
| 28.01.2025 | 47,88 | 47,88 | 47,88 | 47,88 | 0,00% | 10,00 |
| 27.01.2025 | 47,37 | 47,92 | 46,80 | 47,88 | -0,17% | - |
| 24.01.2025 | 47,96 | 47,96 | 47,96 | 47,96 | -0,12% | 1,00 |
| 23.01.2025 | 48,02 | 48,02 | 48,02 | 48,02 | -0,70% | 2,00 |
| 22.01.2025 | 48,42 | 48,42 | 48,30 | 48,36 | 0,75% | 160,00 |
| 21.01.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 1,57% | 50,00 |
| 20.01.2025 | 47,26 | 47,26 | 47,26 | 47,26 | 1,29% | 10,00 |
| 17.01.2025 | 46,95 | 47,34 | 46,56 | 46,66 | 0,09% | - |
| 16.01.2025 | 47,60 | 47,60 | 46,62 | 46,62 | -3,00% | 1.035,00 |
| 15.01.2025 | 47,72 | 48,08 | 47,72 | 48,06 | -1,80% | 194,00 |
| 14.01.2025 | 49,44 | 49,58 | 48,94 | 48,94 | -2,41% | 474,00 |
| 13.01.2025 | 51,15 | 51,15 | 50,15 | 50,15 | -2,34% | 90,00 |
| 10.01.2025 | 51,73 | 52,08 | 51,20 | 51,35 | -1,82% | - |
| 09.01.2025 | 52,30 | 52,30 | 52,30 | 52,30 | -0,19% | 27,00 |
| 08.01.2025 | 52,00 | 53,18 | 51,98 | 52,40 | 0,00% | - |
| 07.01.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -1,36% | 121,00 |
| 06.01.2025 | 52,43 | 53,53 | 52,33 | 53,13 | 1,67% | - |
| 03.01.2025 | 52,33 | 52,53 | 51,68 | 52,25 | 0,77% | - |
| 02.01.2025 | 51,85 | 51,85 | 51,85 | 51,85 | 1,27% | 3,00 |
| 30.12.2024 | 51,20 | 51,20 | 51,20 | 51,20 | -1,25% | 1,00 |
| 27.12.2024 | 51,78 | 51,90 | 51,28 | 51,85 | 0,19% | - |
| 23.12.2024 | 51,65 | 51,75 | 51,55 | 51,75 | 0,00% | 659,00 |
| 20.12.2024 | 51,55 | 52,33 | 50,88 | 51,75 | -0,10% | - |
| 19.12.2024 | 51,13 | 51,95 | 50,48 | 51,80 | 1,07% | - |
| 18.12.2024 | 51,98 | 52,48 | 51,15 | 51,25 | -1,16% | - |
| 17.12.2024 | 51,85 | 51,85 | 51,85 | 51,85 | -3,17% | 114,00 |
| 16.12.2024 | 53,60 | 53,60 | 53,55 | 53,55 | -0,65% | 20,00 |
| 13.12.2024 | 54,65 | 54,65 | 53,90 | 53,90 | -1,73% | 395,00 |
| 12.12.2024 | 56,40 | 56,40 | 54,85 | 54,85 | -2,23% | 230,00 |
| 11.12.2024 | 55,90 | 56,10 | 55,90 | 56,10 | 5,25% | 230,00 |
| 10.12.2024 | 53,78 | 54,58 | 52,90 | 53,30 | -1,11% | - |
| 09.12.2024 | 54,98 | 55,38 | 53,90 | 53,90 | -2,13% | - |
| 06.12.2024 | 54,68 | 55,23 | 54,68 | 55,08 | -0,05% | - |
| 05.12.2024 | 55,10 | 55,10 | 55,10 | 55,10 | 1,19% | 55,00 |
| 04.12.2024 | 54,78 | 55,33 | 53,98 | 54,45 | 0,18% | - |
| 03.12.2024 | 54,35 | 54,35 | 54,35 | 54,35 | 2,16% | 2,00 |
| 02.12.2024 | 53,20 | 53,20 | 53,20 | 53,20 | 1,33% | 2,00 |
| 29.11.2024 | 52,73 | 53,08 | 52,33 | 52,50 | -0,71% | - |
| 28.11.2024 | 52,70 | 53,08 | 52,38 | 52,88 | 0,76% | - |
| 27.11.2024 | 51,88 | 52,83 | 51,78 | 52,48 | 1,01% | - |
| 26.11.2024 | 51,95 | 51,95 | 51,95 | 51,95 | -3,08% | 10,00 |
| 25.11.2024 | 53,60 | 53,60 | 53,60 | 53,60 | -0,65% | 200,00 |
| 22.11.2024 | 53,00 | 53,95 | 53,00 | 53,95 | 2,08% | 174,00 |
| 21.11.2024 | 52,90 | 52,90 | 52,70 | 52,85 | -0,47% | 61,00 |
| 20.11.2024 | 53,05 | 53,10 | 53,05 | 53,10 | -1,12% | 99,00 |
| 19.11.2024 | 53,83 | 54,43 | 52,93 | 53,70 | 0,37% | - |
| 18.11.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -3,60% | 9,00 |
| 15.11.2024 | 59,50 | 59,50 | 54,10 | 55,50 | -5,93% | 828,00 |
| 14.11.2024 | 58,80 | 59,55 | 58,05 | 59,00 | 0,17% | 318,00 |
| 13.11.2024 | 58,85 | 58,90 | 58,85 | 58,90 | -1,26% | 65,00 |
| 12.11.2024 | 59,85 | 60,00 | 59,65 | 59,65 | -0,75% | 282,00 |
| 11.11.2024 | 59,25 | 60,10 | 59,25 | 60,10 | 1,86% | 535,00 |
| 08.11.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 1,90% | 90,00 |
| 07.11.2024 | 57,90 | 57,90 | 57,90 | 57,90 | 1,49% | 50,00 |
| 06.11.2024 | 57,10 | 57,45 | 57,05 | 57,05 | 1,88% | 207,00 |
| 05.11.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,81% | 9,00 |
| 04.11.2024 | 56,10 | 56,10 | 55,55 | 55,55 | -0,45% | 6,00 |
| 01.11.2024 | 55,45 | 55,80 | 55,45 | 55,80 | 1,18% | 76,00 |
| 31.10.2024 | 55,55 | 55,55 | 55,15 | 55,15 | -1,87% | 120,00 |
| 30.10.2024 | 56,20 | 56,20 | 56,20 | 56,20 | -1,23% | 96,00 |
| 29.10.2024 | 56,90 | 56,90 | 56,90 | 56,90 | 2,06% | 50,00 |
| 28.10.2024 | 55,90 | 55,90 | 55,75 | 55,75 | -0,45% | 190,00 |
| 25.10.2024 | 54,60 | 56,00 | 54,60 | 56,00 | 1,73% | 86,00 |
| 24.10.2024 | 54,05 | 55,75 | 54,05 | 55,05 | 1,94% | 1.315,00 |
| 23.10.2024 | 49,62 | 54,40 | 49,62 | 54,00 | 9,44% | 360,00 |
| 22.10.2024 | 49,34 | 49,34 | 49,34 | 49,34 | -1,52% | 48,00 |
| 21.10.2024 | 49,74 | 50,53 | 49,64 | 50,10 | 0,48% | - |
| 18.10.2024 | 49,86 | 50,25 | 49,56 | 49,86 | 0,06% | - |
| 17.10.2024 | 49,63 | 50,43 | 49,22 | 49,83 | 0,50% | - |
| 16.10.2024 | 49,58 | 49,58 | 49,58 | 49,58 | 0,12% | 1,00 |
| 15.10.2024 | 50,85 | 50,85 | 49,52 | 49,52 | -1,35% | 111,00 |
| 14.10.2024 | 50,20 | 50,20 | 50,20 | 50,20 | -1,86% | 4,00 |
| 11.10.2024 | 51,15 | 51,15 | 51,15 | 51,15 | -0,29% | 100,00 |
| 10.10.2024 | 52,23 | 52,28 | 50,58 | 51,30 | -2,01% | - |
| 09.10.2024 | 52,13 | 52,48 | 51,83 | 52,35 | 0,38% | - |
| 08.10.2024 | 52,15 | 52,15 | 52,15 | 52,15 | -1,14% | 10,00 |
| 07.10.2024 | 52,60 | 52,75 | 52,60 | 52,75 | -1,36% | 227,00 |
| 04.10.2024 | 52,43 | 53,73 | 52,30 | 53,48 | 2,25% | - |
| 03.10.2024 | 50,93 | 52,53 | 50,93 | 52,30 | 2,15% | - |
| 02.10.2024 | 51,20 | 51,20 | 51,20 | 51,20 | -0,10% | 11,00 |
| 01.10.2024 | 52,50 | 52,50 | 51,25 | 51,25 | -2,19% | 151,00 |
| 30.09.2024 | 52,40 | 52,40 | 52,40 | 52,40 | -0,19% | 200,00 |
| 27.09.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | 25,00 |
| 26.09.2024 | 51,50 | 52,50 | 51,50 | 52,50 | 4,90% | 53,00 |
| 25.09.2024 | 50,05 | 50,05 | 50,05 | 50,05 | -0,50% | 100,00 |
| 24.09.2024 | 49,72 | 50,40 | 49,45 | 50,30 | 1,53% | - |
| 23.09.2024 | 49,50 | 49,54 | 49,50 | 49,54 | 0,98% | 52,00 |
| 20.09.2024 | 49,28 | 49,28 | 49,06 | 49,06 | -0,85% | 157,00 |
| 19.09.2024 | 49,48 | 49,48 | 49,48 | 49,48 | 5,68% | 100,00 |
| 18.09.2024 | 46,60 | 46,82 | 46,60 | 46,82 | 1,12% | 51,00 |
| 17.09.2024 | 45,62 | 46,30 | 45,62 | 46,30 | 3,12% | 10,00 |
| 16.09.2024 | 44,90 | 44,90 | 44,90 | 44,90 | -1,36% | 1,00 |
| 13.09.2024 | 45,37 | 46,13 | 45,25 | 45,52 | 0,31% | - |
| 12.09.2024 | 45,74 | 46,97 | 44,90 | 45,38 | -0,59% | - |
| 11.09.2024 | 45,37 | 45,91 | 45,05 | 45,65 | 1,81% | - |
| 10.09.2024 | 44,94 | 44,94 | 44,84 | 44,84 | -0,31% | 223,00 |
| 09.09.2024 | 44,52 | 45,06 | 44,42 | 44,98 | -0,62% | - |
| 06.09.2024 | 45,26 | 45,26 | 45,26 | 45,26 | -0,53% | 400,00 |