58,775€
1,34%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 48,22 | 48,22 | 48,22 | 48,22 | 0,71% | 8,00 |
| 27.05.2025 | 47,88 | 47,88 | 47,88 | 47,88 | 1,83% | 23,00 |
| 26.05.2025 | 46,35 | 47,11 | 46,28 | 47,02 | 2,84% | - |
| 23.05.2025 | 46,25 | 46,84 | 44,75 | 45,72 | -1,21% | - |
| 22.05.2025 | 47,03 | 47,13 | 46,10 | 46,28 | -1,36% | - |
| 21.05.2025 | 45,99 | 47,45 | 45,77 | 46,92 | 1,73% | - |
| 20.05.2025 | 46,17 | 46,53 | 45,97 | 46,12 | -0,43% | - |
| 19.05.2025 | 45,75 | 46,34 | 45,31 | 46,32 | 0,74% | - |
| 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 |