41,580€
-2,26%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 42,08 | 42,32 | 42,08 | 42,28 | -0,61% | - |
| 23.03.2026 | 40,48 | 42,54 | 40,48 | 42,54 | 3,45% | 30,00 |
| 20.03.2026 | 42,20 | 42,20 | 41,12 | 41,12 | -2,72% | 368,00 |
| 19.03.2026 | 42,20 | 42,45 | 41,64 | 42,27 | -0,63% | - |
| 18.03.2026 | 42,54 | 42,54 | 42,54 | 42,54 | -1,71% | 1,00 |
| 17.03.2026 | 43,28 | 43,28 | 43,28 | 43,28 | 0,89% | 154,00 |
| 16.03.2026 | 42,90 | 42,90 | 42,90 | 42,90 | 0,30% | 1,00 |
| 13.03.2026 | 43,81 | 43,81 | 42,50 | 42,77 | -2,88% | - |
| 12.03.2026 | 44,22 | 44,22 | 44,04 | 44,04 | -1,39% | 50,00 |
| 11.03.2026 | 44,76 | 44,76 | 44,36 | 44,66 | -1,02% | 92,00 |
| 10.03.2026 | 44,56 | 45,18 | 44,40 | 45,12 | 3,58% | 624,00 |
| 09.03.2026 | 44,16 | 44,16 | 43,38 | 43,56 | -1,89% | 4,00 |
| 06.03.2026 | 44,48 | 44,48 | 44,40 | 44,40 | -5,41% | 4,00 |
| 05.03.2026 | 46,82 | 47,20 | 46,82 | 46,94 | 0,86% | 179,00 |
| 04.03.2026 | 46,11 | 46,90 | 45,82 | 46,54 | 1,48% | - |
| 03.03.2026 | 46,78 | 46,78 | 45,86 | 45,86 | -3,25% | 19,00 |
| 02.03.2026 | 47,72 | 47,72 | 47,40 | 47,40 | -2,11% | 3,00 |
| 27.02.2026 | 48,42 | 48,42 | 48,42 | 48,42 | 0,17% | 36,00 |
| 26.02.2026 | 48,21 | 48,66 | 48,12 | 48,34 | 0,00% | - |
| 25.02.2026 | 49,17 | 49,60 | 48,24 | 48,34 | -1,63% | - |
| 24.02.2026 | 48,58 | 49,14 | 48,56 | 49,14 | 0,37% | 7,00 |
| 23.02.2026 | 48,96 | 48,96 | 48,96 | 48,96 | -2,08% | 33,00 |
| 20.02.2026 | 49,34 | 50,00 | 49,34 | 50,00 | 3,09% | 7,00 |
| 19.02.2026 | 48,50 | 48,50 | 48,50 | 48,50 | 0,83% | 1,00 |
| 18.02.2026 | 48,24 | 48,24 | 48,10 | 48,10 | -0,58% | 6,00 |
| 17.02.2026 | 48,50 | 48,50 | 48,38 | 48,38 | 1,04% | 4,00 |
| 16.02.2026 | 48,48 | 48,86 | 47,61 | 47,88 | 0,13% | - |
| 13.02.2026 | 47,82 | 47,82 | 47,82 | 47,82 | -3,78% | 1,00 |
| 12.02.2026 | 50,45 | 50,45 | 47,94 | 49,70 | -1,49% | 501,00 |
| 11.02.2026 | 50,05 | 50,45 | 50,05 | 50,45 | -0,74% | 92,00 |
| 10.02.2026 | 50,73 | 51,23 | 50,48 | 50,83 | 0,20% | - |
| 09.02.2026 | 51,93 | 52,13 | 50,55 | 50,73 | -2,08% | - |
| 06.02.2026 | 51,38 | 51,80 | 50,73 | 51,80 | 0,63% | - |
| 05.02.2026 | 51,53 | 51,65 | 50,15 | 51,48 | -0,05% | - |
| 04.02.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | 20,00 |
| 03.02.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 2,12% | 6,00 |
| 02.02.2026 | 49,94 | 49,94 | 49,94 | 49,94 | -0,20% | 1,00 |
| 30.01.2026 | 50,98 | 51,03 | 49,90 | 50,04 | -1,98% | - |
| 29.01.2026 | 50,90 | 51,05 | 50,20 | 51,05 | 0,79% | - |
| 28.01.2026 | 50,65 | 50,65 | 50,65 | 50,65 | -0,39% | 51,00 |
| 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% | - |