37,830€
-9,37%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 40,96 | 41,06 | 37,81 | 37,81 | -9,42% | 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% | - |
| 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 |