48,380€
-2,30%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 50,08 | 50,15 | 48,44 | 48,44 | -2,18% | 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% | - |
| 01.09.2025 | 57,05 | 57,05 | 57,05 | 57,05 | 1,33% | 25,00 |
| 29.08.2025 | 56,25 | 56,30 | 56,25 | 56,30 | -2,30% | 25,00 |
| 28.08.2025 | 57,70 | 58,00 | 57,23 | 57,63 | -0,09% | - |
| 27.08.2025 | 57,80 | 57,83 | 57,25 | 57,68 | 0,48% | - |
| 26.08.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -1,08% | 36,00 |
| 25.08.2025 | 58,65 | 58,70 | 57,85 | 58,03 | -0,64% | - |
| 22.08.2025 | 58,40 | 58,40 | 58,40 | 58,40 | 0,69% | 555,00 |
| 21.08.2025 | 58,35 | 58,50 | 57,90 | 58,00 | -0,17% | - |
| 20.08.2025 | 58,45 | 58,45 | 58,10 | 58,10 | -1,44% | 1.001,00 |
| 19.08.2025 | 58,85 | 58,95 | 58,85 | 58,95 | 1,64% | 1.154,00 |
| 18.08.2025 | 58,60 | 58,60 | 57,85 | 58,00 | -0,90% | - |
| 15.08.2025 | 59,38 | 59,48 | 58,38 | 58,53 | -1,22% | - |
| 14.08.2025 | 58,85 | 59,40 | 58,70 | 59,25 | 0,51% | - |
| 13.08.2025 | 58,95 | 58,95 | 58,95 | 58,95 | -0,63% | 1,00 |
| 12.08.2025 | 58,75 | 59,33 | 58,53 | 59,33 | -0,29% | - |
| 11.08.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 0,13% | 16,00 |
| 08.08.2025 | 58,63 | 59,45 | 58,25 | 59,43 | 0,21% | - |
| 07.08.2025 | 59,30 | 59,30 | 59,30 | 59,30 | 1,28% | 61,00 |
| 06.08.2025 | 59,33 | 59,75 | 58,33 | 58,55 | -0,80% | - |
| 05.08.2025 | 58,40 | 59,13 | 58,35 | 59,03 | 1,29% | - |
| 04.08.2025 | 59,03 | 59,25 | 58,18 | 58,28 | -0,30% | - |
| 01.08.2025 | 59,55 | 59,55 | 58,45 | 58,45 | -2,26% | 601,00 |
| 31.07.2025 | 59,80 | 59,80 | 59,80 | 59,80 | -0,13% | 10,00 |
| 30.07.2025 | 59,70 | 60,68 | 58,98 | 59,88 | -1,03% | - |
| 29.07.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -0,17% | 100,00 |
| 28.07.2025 | 60,60 | 60,60 | 60,60 | 60,60 | 0,50% | 50,00 |
| 25.07.2025 | 59,60 | 60,33 | 58,95 | 60,30 | 2,03% | - |
| 24.07.2025 | 59,10 | 59,10 | 59,10 | 59,10 | 1,72% | 98,00 |
| 23.07.2025 | 53,70 | 58,10 | 53,70 | 58,10 | 9,62% | 437,00 |
| 22.07.2025 | 54,88 | 54,93 | 52,85 | 53,00 | -5,94% | - |
| 21.07.2025 | 56,35 | 56,35 | 56,35 | 56,35 | 1,81% | 67,00 |
| 18.07.2025 | 55,55 | 56,10 | 55,15 | 55,35 | 0,00% | - |
| 17.07.2025 | 54,48 | 55,45 | 54,38 | 55,35 | 1,56% | - |
| 16.07.2025 | 54,80 | 54,80 | 54,50 | 54,50 | -0,59% | 76,00 |
| 15.07.2025 | 54,48 | 55,60 | 54,43 | 54,83 | 0,60% | - |
| 14.07.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -0,64% | 30,00 |
| 11.07.2025 | 54,50 | 55,05 | 54,23 | 54,85 | 0,27% | - |
| 10.07.2025 | 53,73 | 54,75 | 53,70 | 54,70 | 1,67% | - |
| 09.07.2025 | 52,68 | 53,85 | 52,38 | 53,80 | 2,97% | - |
| 08.07.2025 | 52,25 | 52,25 | 52,25 | 52,25 | 0,38% | 150,00 |
| 07.07.2025 | 52,05 | 52,05 | 52,05 | 52,05 | 0,39% | 39,00 |
| 04.07.2025 | 52,13 | 52,40 | 51,75 | 51,85 | -0,96% | - |
| 03.07.2025 | 51,50 | 52,48 | 51,45 | 52,35 | 2,35% | - |
| 02.07.2025 | 51,15 | 51,15 | 51,15 | 51,15 | -0,10% | 1,00 |
| 01.07.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -0,49% | 1,00 |
| 30.06.2025 | 51,50 | 52,28 | 51,18 | 51,45 | 0,78% | - |
| 27.06.2025 | 51,05 | 51,05 | 51,05 | 51,05 | 1,29% | 187,00 |
| 26.06.2025 | 49,72 | 50,45 | 49,67 | 50,40 | 1,45% | - |
| 25.06.2025 | 50,04 | 50,10 | 49,55 | 49,68 | -2,11% | - |
| 24.06.2025 | 51,15 | 51,15 | 50,75 | 50,75 | 2,07% | 601,00 |
| 23.06.2025 | 49,64 | 49,76 | 49,64 | 49,72 | -0,18% | 10,00 |
| 20.06.2025 | 50,10 | 50,38 | 49,75 | 49,81 | 0,14% | - |
| 19.06.2025 | 49,74 | 49,74 | 49,74 | 49,74 | -3,23% | 48,00 |
| 18.06.2025 | 51,45 | 51,45 | 51,40 | 51,40 | 0,00% | 122,00 |
| 17.06.2025 | 53,65 | 53,65 | 51,40 | 51,40 | -2,00% | 941,00 |
| 16.06.2025 | 52,45 | 52,45 | 52,45 | 52,45 | -0,10% | 1,00 |
| 13.06.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -0,10% | 2,00 |
| 12.06.2025 | 52,88 | 53,43 | 52,28 | 52,55 | -1,22% | - |
| 11.06.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 0,24% | 30,00 |
| 10.06.2025 | 52,38 | 53,33 | 52,03 | 53,08 | 1,58% | - |
| 09.06.2025 | 51,73 | 52,40 | 51,68 | 52,25 | 2,15% | - |
| 06.06.2025 | 51,15 | 51,15 | 51,15 | 51,15 | 0,29% | 20,00 |
| 05.06.2025 | 49,91 | 51,20 | 49,87 | 51,00 | 2,12% | - |
| 04.06.2025 | 48,23 | 50,10 | 48,15 | 49,94 | 5,27% | - |
| 03.06.2025 | 47,12 | 47,44 | 47,12 | 47,44 | 1,07% | 24,00 |
| 02.06.2025 | 46,94 | 46,94 | 46,94 | 46,94 | -1,14% | 4,00 |
| 30.05.2025 | 48,22 | 48,57 | 47,10 | 47,48 | -1,43% | - |
| 29.05.2025 | 48,81 | 48,83 | 47,95 | 48,17 | -0,10% | - |