45,980€
-1,50%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 46,57 | 46,71 | 45,43 | 45,98 | -1,50% | - |
| 15.05.2025 | 46,68 | 46,68 | 46,68 | 46,68 | -0,51% | 1,00 |
| 14.05.2025 | 46,92 | 46,92 | 46,92 | 46,92 | 0,69% | 14,00 |
| 13.05.2025 | 45,45 | 46,71 | 45,14 | 46,60 | 2,10% | - |
| 12.05.2025 | 44,69 | 46,29 | 44,61 | 45,64 | 2,52% | - |
| 09.05.2025 | 44,52 | 44,52 | 44,52 | 44,52 | 0,98% | 1,00 |
| 08.05.2025 | 42,88 | 44,44 | 42,82 | 44,09 | 3,59% | - |
| 07.05.2025 | 42,56 | 42,56 | 42,56 | 42,56 | 1,16% | 219,00 |
| 06.05.2025 | 42,97 | 43,20 | 41,88 | 42,07 | 0,31% | - |
| 05.05.2025 | 41,94 | 41,94 | 41,94 | 41,94 | 0,00% | 1,00 |
| 02.05.2025 | 41,96 | 41,96 | 41,94 | 41,94 | 2,74% | 231,00 |
| 30.04.2025 | 38,74 | 40,82 | 38,74 | 40,82 | 3,97% | 190,00 |
| 29.04.2025 | 39,26 | 39,26 | 39,26 | 39,26 | 0,03% | 150,00 |
| 28.04.2025 | 38,86 | 39,46 | 38,67 | 39,25 | 0,41% | - |
| 25.04.2025 | 39,00 | 39,26 | 38,42 | 39,09 | 3,85% | - |
| 24.04.2025 | 37,64 | 37,64 | 37,64 | 37,64 | -2,00% | 10,00 |
| 23.04.2025 | 37,74 | 39,03 | 37,57 | 38,41 | 2,73% | - |
| 22.04.2025 | 37,24 | 37,50 | 36,14 | 37,39 | 0,11% | - |
| 17.04.2025 | 37,70 | 38,07 | 37,27 | 37,35 | 0,19% | - |
| 16.04.2025 | 37,86 | 38,12 | 37,08 | 37,28 | -3,37% | - |
| 15.04.2025 | 38,58 | 38,58 | 38,58 | 38,58 | 2,06% | 1,00 |
| 14.04.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,45% | 110,00 |
| 11.04.2025 | 37,36 | 37,78 | 35,81 | 37,63 | 0,03% | - |
| 10.04.2025 | 37,64 | 37,64 | 37,62 | 37,62 | 8,41% | 110,00 |
| 09.04.2025 | 34,66 | 34,70 | 34,66 | 34,70 | -6,92% | 1.297,00 |
| 08.04.2025 | 37,60 | 37,60 | 37,28 | 37,28 | 1,69% | 210,00 |
| 07.04.2025 | 36,00 | 36,66 | 36,00 | 36,66 | -3,63% | 180,00 |
| 04.04.2025 | 38,70 | 38,70 | 38,04 | 38,04 | -8,86% | 650,00 |
| 03.04.2025 | 41,74 | 41,74 | 41,74 | 41,74 | -1,83% | 130,00 |
| 02.04.2025 | 42,52 | 42,52 | 42,52 | 42,52 | -0,65% | 1,00 |
| 01.04.2025 | 42,78 | 43,42 | 42,78 | 42,80 | -1,97% | 193,00 |
| 31.03.2025 | 43,66 | 43,66 | 43,66 | 43,66 | -4,59% | 45,00 |
| 28.03.2025 | 45,76 | 45,76 | 45,76 | 45,76 | -0,52% | 225,00 |
| 27.03.2025 | 46,78 | 46,78 | 46,00 | 46,00 | -3,66% | 135,00 |
| 26.03.2025 | 49,52 | 50,68 | 47,65 | 47,75 | -3,71% | - |
| 25.03.2025 | 49,75 | 50,33 | 49,14 | 49,59 | 0,06% | - |
| 24.03.2025 | 49,52 | 49,56 | 49,52 | 49,56 | 0,49% | 87,00 |
| 21.03.2025 | 49,20 | 49,77 | 48,71 | 49,32 | 0,12% | - |
| 20.03.2025 | 50,18 | 50,33 | 48,67 | 49,26 | -1,68% | - |
| 19.03.2025 | 50,10 | 50,95 | 50,10 | 50,10 | 7,60% | 65,00 |
| 18.03.2025 | 46,56 | 46,56 | 46,56 | 46,56 | 1,48% | 869,00 |
| 17.03.2025 | 46,04 | 46,04 | 45,88 | 45,88 | 0,04% | 243,00 |
| 14.03.2025 | 44,42 | 45,92 | 44,30 | 45,86 | 4,23% | - |
| 13.03.2025 | 44,80 | 44,80 | 44,00 | 44,00 | -2,70% | 301,00 |
| 12.03.2025 | 45,22 | 45,22 | 45,22 | 45,22 | -0,09% | 263,00 |
| 11.03.2025 | 47,01 | 47,12 | 44,82 | 45,26 | -2,37% | - |
| 10.03.2025 | 46,24 | 46,36 | 46,24 | 46,36 | -1,32% | 1.869,00 |
| 07.03.2025 | 46,41 | 47,00 | 45,99 | 46,98 | 1,03% | - |
| 06.03.2025 | 46,53 | 47,78 | 46,31 | 46,50 | 0,30% | - |
| 05.03.2025 | 46,33 | 47,01 | 45,96 | 46,36 | 2,70% | - |
| 04.03.2025 | 46,28 | 46,28 | 45,14 | 45,14 | -2,72% | 14,00 |
| 03.03.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,96% | 1,00 |
| 28.02.2025 | 45,96 | 45,96 | 45,96 | 45,96 | -0,69% | 210,00 |
| 27.02.2025 | 47,87 | 47,97 | 46,26 | 46,28 | -4,93% | - |
| 26.02.2025 | 47,66 | 48,68 | 47,24 | 48,68 | 2,31% | 595,00 |
| 25.02.2025 | 46,69 | 47,88 | 46,55 | 47,58 | 2,10% | - |
| 24.02.2025 | 47,41 | 47,74 | 46,34 | 46,60 | -0,68% | - |
| 21.02.2025 | 48,03 | 48,99 | 46,80 | 46,92 | -2,66% | - |
| 20.02.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,75% | 1.000,00 |
| 19.02.2025 | 47,71 | 48,55 | 47,71 | 47,84 | 0,34% | - |
| 18.02.2025 | 47,68 | 47,68 | 47,68 | 47,68 | -0,67% | 12,00 |
| 17.02.2025 | 47,54 | 48,00 | 47,54 | 48,00 | 2,61% | 21,00 |
| 14.02.2025 | 47,18 | 47,18 | 46,78 | 46,78 | -1,47% | 200,00 |
| 13.02.2025 | 45,78 | 47,48 | 45,78 | 47,48 | -6,17% | 630,00 |
| 12.02.2025 | 50,55 | 51,25 | 49,98 | 50,60 | -0,20% | 1.442,00 |
| 11.02.2025 | 50,15 | 50,70 | 50,15 | 50,70 | 4,71% | 30,00 |
| 10.02.2025 | 48,02 | 48,42 | 48,02 | 48,42 | 1,94% | 22,00 |
| 07.02.2025 | 48,80 | 48,80 | 47,50 | 47,50 | -0,21% | 51,00 |
| 06.02.2025 | 47,49 | 47,77 | 46,81 | 47,60 | 0,34% | - |
| 05.02.2025 | 47,12 | 47,48 | 46,62 | 47,44 | 0,32% | - |
| 04.02.2025 | 47,09 | 47,37 | 46,55 | 47,29 | 1,31% | - |
| 03.02.2025 | 46,68 | 46,68 | 46,68 | 46,68 | -2,32% | 1,00 |
| 31.01.2025 | 47,95 | 48,30 | 47,73 | 47,79 | -0,38% | - |
| 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% | - |