50,700€
-0,20%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 50,93 | 51,20 | 50,65 | 50,85 | 0,10% | - |
| 26.01.2026 | 51,18 | 51,23 | 50,28 | 50,80 | -0,59% | - |
| 23.01.2026 | 50,88 | 51,40 | 50,50 | 51,10 | -0,49% | - |
| 22.01.2026 | 51,35 | 51,35 | 51,35 | 51,35 | 3,47% | 25,00 |
| 21.01.2026 | 48,33 | 49,84 | 48,15 | 49,63 | 3,05% | - |
| 20.01.2026 | 47,91 | 48,53 | 47,44 | 48,16 | 0,23% | - |
| 19.01.2026 | 49,22 | 49,26 | 47,63 | 48,05 | -3,90% | - |
| 16.01.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -0,15% | 15,00 |
| 15.01.2026 | 50,08 | 50,50 | 49,88 | 50,08 | 1,08% | - |
| 14.01.2026 | 49,54 | 49,54 | 49,54 | 49,54 | -3,24% | 49,00 |
| 13.01.2026 | 51,70 | 51,70 | 51,20 | 51,20 | -2,29% | 100,00 |
| 12.01.2026 | 52,40 | 52,40 | 52,40 | 52,40 | 0,10% | 3,00 |
| 08.01.2026 | 52,38 | 52,48 | 51,50 | 52,35 | -0,43% | - |
| 07.01.2026 | 50,80 | 52,88 | 50,78 | 52,58 | 3,75% | - |
| 06.01.2026 | 50,70 | 50,75 | 50,65 | 50,68 | 0,35% | - |
| 05.01.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 2,19% | 2,00 |
| 02.01.2026 | 49,74 | 49,74 | 49,42 | 49,42 | 0,04% | 8,00 |
| 30.12.2025 | 49,30 | 49,40 | 49,30 | 49,40 | 1,81% | 19,00 |
| 29.12.2025 | 48,52 | 48,52 | 48,52 | 48,52 | 0,50% | 5,00 |
| 23.12.2025 | 48,28 | 48,28 | 48,28 | 48,28 | 0,37% | 1,00 |
| 22.12.2025 | 47,62 | 48,22 | 47,62 | 48,10 | 0,75% | 161,00 |
| 19.12.2025 | 47,74 | 47,74 | 47,74 | 47,74 | 0,29% | 18,00 |
| 18.12.2025 | 47,11 | 47,87 | 46,94 | 47,60 | 0,29% | - |
| 17.12.2025 | 47,46 | 47,46 | 47,46 | 47,46 | -0,88% | 1,00 |
| 16.12.2025 | 47,60 | 47,88 | 47,60 | 47,88 | -2,84% | 45,00 |
| 15.12.2025 | 49,28 | 49,28 | 49,28 | 49,28 | -2,90% | 1,00 |
| 12.12.2025 | 50,75 | 50,75 | 50,75 | 50,75 | 1,20% | 170,00 |
| 11.12.2025 | 50,20 | 50,20 | 50,15 | 50,15 | -0,20% | 40,00 |
| 10.12.2025 | 50,05 | 50,28 | 48,79 | 50,25 | 0,40% | - |
| 09.12.2025 | 51,90 | 51,90 | 50,05 | 50,05 | -4,21% | 101,00 |
| 08.12.2025 | 51,75 | 52,25 | 51,75 | 52,25 | 0,87% | 35,00 |
| 05.12.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 0,58% | 47,00 |
| 04.12.2025 | 50,15 | 51,65 | 49,94 | 51,50 | 2,99% | - |
| 03.12.2025 | 50,23 | 50,58 | 49,62 | 50,01 | -0,29% | - |
| 02.12.2025 | 49,57 | 50,33 | 49,38 | 50,15 | 1,81% | - |
| 01.12.2025 | 49,26 | 49,26 | 49,26 | 49,26 | -0,81% | 1,00 |
| 28.11.2025 | 49,66 | 49,66 | 49,66 | 49,66 | -0,48% | 73,00 |
| 27.11.2025 | 48,67 | 49,90 | 48,65 | 49,90 | 3,10% | - |
| 26.11.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,79% | 47,00 |
| 25.11.2025 | 47,20 | 48,02 | 46,97 | 48,02 | 1,72% | - |
| 24.11.2025 | 45,89 | 47,30 | 45,87 | 47,21 | 3,26% | - |
| 21.11.2025 | 45,43 | 45,72 | 44,97 | 45,72 | 0,84% | - |
| 20.11.2025 | 45,34 | 45,34 | 45,34 | 45,34 | -2,33% | 61,00 |
| 19.11.2025 | 45,61 | 46,92 | 45,58 | 46,42 | 1,18% | - |
| 18.11.2025 | 45,42 | 45,88 | 45,42 | 45,88 | -0,28% | 200,00 |
| 17.11.2025 | 46,37 | 46,88 | 46,00 | 46,01 | 0,02% | - |
| 14.11.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,13% | 130,00 |
| 13.11.2025 | 46,83 | 47,12 | 46,00 | 46,06 | -0,95% | - |
| 12.11.2025 | 46,50 | 46,50 | 46,50 | 46,50 | -1,23% | 2,00 |
| 11.11.2025 | 46,23 | 47,12 | 45,82 | 47,08 | 1,82% | - |
| 10.11.2025 | 46,45 | 46,71 | 45,98 | 46,24 | 0,00% | - |
| 07.11.2025 | 46,27 | 46,64 | 45,61 | 46,24 | -0,09% | - |
| 06.11.2025 | 47,02 | 47,34 | 46,10 | 46,28 | -2,36% | - |
| 05.11.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,25% | 1,00 |
| 04.11.2025 | 47,99 | 48,20 | 47,28 | 47,28 | -2,35% | - |
| 03.11.2025 | 48,42 | 48,42 | 48,42 | 48,42 | 0,85% | 1,00 |
| 31.10.2025 | 46,85 | 48,54 | 46,83 | 48,01 | 2,32% | - |
| 30.10.2025 | 48,27 | 48,35 | 46,84 | 46,92 | -2,78% | - |
| 29.10.2025 | 48,26 | 48,26 | 48,26 | 48,26 | 2,72% | 23,00 |
| 28.10.2025 | 47,13 | 47,15 | 45,86 | 46,98 | -0,42% | - |
| 27.10.2025 | 46,02 | 47,18 | 46,02 | 47,18 | 5,12% | 977,00 |
| 24.10.2025 | 51,55 | 51,55 | 43,52 | 44,88 | -12,34% | 1.490,00 |
| 23.10.2025 | 51,80 | 51,80 | 51,20 | 51,20 | 4,15% | 104,00 |
| 22.10.2025 | 49,76 | 49,76 | 49,16 | 49,16 | -1,25% | 198,00 |
| 21.10.2025 | 49,46 | 49,95 | 49,28 | 49,78 | 0,48% | - |
| 20.10.2025 | 48,41 | 49,63 | 48,24 | 49,54 | 2,52% | - |
| 17.10.2025 | 48,71 | 48,86 | 47,48 | 48,32 | -1,02% | - |
| 16.10.2025 | 48,48 | 49,54 | 48,47 | 48,82 | 0,37% | - |
| 15.10.2025 | 48,80 | 48,80 | 48,64 | 48,64 | -1,78% | 220,00 |
| 14.10.2025 | 49,30 | 49,52 | 49,26 | 49,52 | -1,45% | 559,00 |
| 13.10.2025 | 50,30 | 50,58 | 49,71 | 50,25 | -2,05% | - |
| 10.10.2025 | 51,30 | 51,30 | 51,30 | 51,30 | -0,58% | 70,00 |
| 09.10.2025 | 51,53 | 51,90 | 51,30 | 51,60 | 0,49% | - |
| 08.10.2025 | 51,90 | 51,90 | 51,35 | 51,35 | -1,06% | 16,00 |
| 07.10.2025 | 51,90 | 51,90 | 51,90 | 51,90 | 0,78% | 108,00 |
| 06.10.2025 | 51,13 | 51,55 | 50,55 | 51,50 | 0,83% | - |
| 03.10.2025 | 49,72 | 51,15 | 49,70 | 51,08 | 0,74% | - |
| 02.10.2025 | 50,30 | 50,70 | 50,30 | 50,70 | 5,93% | 1.621,00 |
| 01.10.2025 | 47,86 | 47,86 | 47,86 | 47,86 | -3,61% | 1,00 |
| 30.09.2025 | 49,85 | 50,08 | 49,09 | 49,65 | -0,50% | - |
| 29.09.2025 | 49,67 | 50,20 | 49,54 | 49,90 | 0,85% | - |
| 26.09.2025 | 49,80 | 49,80 | 49,48 | 49,48 | -0,76% | 7,00 |
| 25.09.2025 | 49,86 | 49,86 | 49,86 | 49,86 | -0,25% | 10,00 |
| 24.09.2025 | 50,78 | 50,88 | 49,92 | 49,99 | -1,51% | - |
| 23.09.2025 | 50,75 | 50,75 | 50,75 | 50,75 | 0,59% | 1,00 |
| 22.09.2025 | 49,44 | 50,65 | 49,34 | 50,45 | 2,00% | - |
| 19.09.2025 | 49,98 | 50,20 | 49,18 | 49,46 | -1,16% | - |
| 18.09.2025 | 50,28 | 50,90 | 49,99 | 50,04 | -2,50% | - |
| 17.09.2025 | 51,55 | 51,70 | 51,28 | 51,33 | -0,53% | - |
| 16.09.2025 | 51,60 | 51,60 | 51,60 | 51,60 | -2,46% | 1,00 |
| 15.09.2025 | 52,90 | 52,90 | 52,90 | 52,90 | 0,09% | 1,00 |
| 12.09.2025 | 52,70 | 52,85 | 52,60 | 52,85 | 0,24% | 491,00 |
| 11.09.2025 | 52,83 | 53,03 | 52,68 | 52,73 | -0,24% | - |
| 10.09.2025 | 53,13 | 53,43 | 52,55 | 52,85 | -0,42% | - |
| 09.09.2025 | 53,33 | 53,88 | 52,90 | 53,08 | -0,56% | - |
| 08.09.2025 | 54,08 | 54,53 | 53,35 | 53,38 | -1,20% | - |
| 05.09.2025 | 52,88 | 54,15 | 52,83 | 54,03 | 0,51% | - |
| 04.09.2025 | 53,75 | 53,75 | 53,75 | 53,75 | -0,65% | 6,00 |
| 03.09.2025 | 54,10 | 54,10 | 54,10 | 54,10 | -2,13% | 10,00 |
| 02.09.2025 | 56,40 | 56,73 | 54,83 | 55,28 | -3,11% | - |