51,600€
-1,99%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 52,70 | 52,70 | 52,70 | 52,70 | -1,86% | 1,00 |
| 21.10.2026 | 53,75 | 53,75 | 53,70 | 53,70 | 1,61% | 200,00 |
| 20.10.2026 | 52,85 | 52,85 | 52,85 | 52,85 | -0,38% | 19,00 |
| 19.10.2026 | 53,35 | 53,35 | 53,05 | 53,05 | -2,03% | 253,00 |
| 16.10.2026 | 54,15 | 54,15 | 54,15 | 54,15 | 1,17% | 81,00 |
| 15.10.2026 | 53,88 | 53,98 | 52,38 | 53,53 | -1,15% | - |
| 14.10.2026 | 53,88 | 55,23 | 53,83 | 54,15 | 0,28% | - |
| 13.10.2026 | 54,38 | 54,88 | 53,75 | 54,00 | -0,74% | - |
| 12.10.2026 | 54,10 | 54,40 | 54,10 | 54,40 | -3,03% | 29,00 |
| 09.10.2026 | 56,10 | 56,10 | 56,10 | 56,10 | 0,22% | 180,00 |
| 08.10.2026 | 56,98 | 57,08 | 54,33 | 55,98 | -2,31% | - |
| 07.10.2026 | 58,00 | 58,40 | 57,30 | 57,30 | -2,55% | 565,00 |
| 06.10.2026 | 58,45 | 58,90 | 58,45 | 58,80 | 2,53% | 60,00 |
| 05.10.2026 | 57,30 | 57,65 | 57,30 | 57,35 | -1,04% | 53,00 |
| 02.10.2026 | 57,95 | 57,95 | 57,95 | 57,95 | 1,31% | 360,00 |
| 01.10.2026 | 58,15 | 58,15 | 57,15 | 57,20 | -3,13% | 302,00 |
| 30.09.2026 | 59,00 | 59,05 | 59,00 | 59,05 | 0,60% | 63,00 |
| 29.09.2026 | 58,70 | 58,70 | 58,70 | 58,70 | 0,69% | 170,00 |
| 28.09.2026 | 59,40 | 59,40 | 58,30 | 58,30 | -2,51% | 114,00 |
| 25.09.2026 | 59,80 | 59,80 | 59,80 | 59,80 | -1,97% | 117,00 |
| 24.09.2026 | 63,70 | 63,70 | 61,00 | 61,00 | -4,46% | 349,00 |
| 23.09.2026 | 64,45 | 64,45 | 63,85 | 63,85 | -3,11% | 184,00 |
| 22.09.2026 | 64,65 | 65,90 | 64,45 | 65,90 | 4,15% | 184,00 |
| 21.09.2026 | 63,08 | 64,08 | 62,98 | 63,28 | 1,32% | - |
| 18.09.2026 | 63,00 | 63,00 | 62,45 | 62,45 | -1,81% | 250,00 |
| 17.09.2026 | 63,60 | 63,60 | 63,60 | 63,60 | 2,58% | 62,00 |
| 16.09.2026 | 61,30 | 62,00 | 61,30 | 62,00 | 1,31% | 173,00 |
| 15.09.2026 | 61,20 | 61,20 | 61,20 | 61,20 | 0,41% | 14,00 |
| 14.09.2026 | 60,95 | 60,95 | 60,95 | 60,95 | -2,48% | 250,00 |
| 11.09.2026 | 60,20 | 62,50 | 60,20 | 62,50 | 3,65% | 1.000,00 |
| 10.09.2026 | 60,30 | 60,30 | 60,30 | 60,30 | 0,17% | 250,00 |
| 09.09.2026 | 61,35 | 61,58 | 59,83 | 60,20 | -1,71% | - |
| 08.09.2026 | 61,25 | 61,25 | 61,25 | 61,25 | 0,08% | 1,00 |
| 07.09.2026 | 61,50 | 61,50 | 61,20 | 61,20 | -0,08% | 174,00 |
| 04.09.2026 | 61,25 | 61,25 | 61,25 | 61,25 | 1,41% | 1,00 |
| 03.09.2026 | 59,70 | 60,40 | 59,70 | 60,40 | 0,75% | 29,00 |
| 02.09.2026 | 61,75 | 61,75 | 59,95 | 59,95 | -5,59% | 48,00 |
| 01.09.2026 | 63,00 | 63,50 | 63,00 | 63,50 | -1,55% | 4,00 |
| 31.08.2026 | 64,60 | 64,60 | 64,50 | 64,50 | -1,38% | 2,00 |
| 28.08.2026 | 65,40 | 65,40 | 65,40 | 65,40 | 0,77% | 2,00 |
| 27.08.2026 | 65,70 | 65,70 | 64,80 | 64,90 | -0,46% | 12,00 |
| 26.08.2026 | 64,10 | 65,20 | 64,05 | 65,20 | 2,11% | 17,00 |
| 25.08.2026 | 63,85 | 63,85 | 63,85 | 63,85 | 2,00% | 11,00 |
| 24.08.2026 | 62,10 | 62,60 | 62,10 | 62,60 | 0,97% | 64,00 |
| 21.08.2026 | 62,00 | 62,00 | 62,00 | 62,00 | 2,06% | 2,00 |
| 20.08.2026 | 60,38 | 61,05 | 60,18 | 60,75 | 0,25% | - |
| 19.08.2026 | 60,60 | 60,60 | 60,60 | 60,60 | 0,17% | 25,00 |
| 18.08.2026 | 60,50 | 60,50 | 60,50 | 60,50 | -3,74% | 10,00 |
| 17.08.2026 | 62,85 | 62,85 | 62,85 | 62,85 | 0,68% | 50,00 |
| 14.08.2026 | 62,73 | 62,93 | 62,20 | 62,43 | 0,04% | - |
| 13.08.2026 | 62,40 | 62,40 | 62,40 | 62,40 | 0,00% | 275,00 |
| 12.08.2026 | 62,40 | 62,40 | 62,40 | 62,40 | 0,97% | 4,00 |
| 11.08.2026 | 61,80 | 61,85 | 61,80 | 61,80 | 0,73% | 254,00 |
| 10.08.2026 | 61,35 | 61,35 | 61,35 | 61,35 | -0,04% | 15,00 |
| 07.08.2026 | 61,05 | 61,55 | 60,93 | 61,38 | 0,70% | - |
| 06.08.2026 | 60,95 | 60,95 | 60,95 | 60,95 | -0,33% | 1,00 |
| 05.08.2026 | 61,05 | 61,15 | 61,05 | 61,15 | -1,13% | 8,00 |
| 04.08.2026 | 60,15 | 62,10 | 60,15 | 61,85 | 5,28% | 141,00 |
| 03.08.2026 | 59,25 | 59,25 | 58,75 | 58,75 | -0,42% | 2,00 |
| 31.07.2026 | 59,00 | 59,00 | 59,00 | 59,00 | 2,52% | 6,00 |
| 30.07.2026 | 57,55 | 57,55 | 57,55 | 57,55 | -0,86% | 90,00 |
| 29.07.2026 | 59,35 | 59,35 | 58,05 | 58,05 | -2,85% | 91,00 |
| 28.07.2026 | 59,75 | 59,75 | 59,75 | 59,75 | -0,08% | 2,00 |
| 27.07.2026 | 59,23 | 60,78 | 58,90 | 59,80 | 1,83% | - |
| 24.07.2026 | 57,15 | 58,98 | 57,05 | 58,73 | 2,04% | - |
| 23.07.2026 | 59,05 | 59,05 | 57,55 | 57,55 | -2,79% | 325,00 |
| 22.07.2026 | 54,85 | 59,35 | 54,85 | 59,20 | 11,02% | 630,00 |
| 21.07.2026 | 53,73 | 53,93 | 53,15 | 53,33 | -0,33% | - |
| 20.07.2026 | 54,03 | 54,25 | 53,30 | 53,50 | -1,11% | - |
| 17.07.2026 | 54,10 | 54,10 | 54,10 | 54,10 | -1,05% | 3,00 |
| 16.07.2026 | 53,85 | 54,90 | 53,63 | 54,68 | 1,63% | - |
| 15.07.2026 | 52,68 | 54,38 | 52,50 | 53,80 | 3,46% | - |
| 14.07.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,43% | 80,00 |
| 13.07.2026 | 52,03 | 52,30 | 51,25 | 51,78 | -1,38% | - |
| 10.07.2026 | 51,53 | 52,55 | 51,38 | 52,50 | 1,65% | - |
| 09.07.2026 | 51,43 | 51,85 | 50,88 | 51,65 | 1,27% | - |
| 08.07.2026 | 51,65 | 51,65 | 51,00 | 51,00 | -2,95% | 101,00 |
| 07.07.2026 | 52,55 | 52,55 | 52,55 | 52,55 | -2,59% | 40,00 |
| 06.07.2026 | 54,65 | 54,65 | 53,95 | 53,95 | -1,19% | 3,00 |
| 03.07.2026 | 53,43 | 54,70 | 53,38 | 54,60 | 3,61% | - |
| 02.07.2026 | 52,70 | 52,70 | 52,70 | 52,70 | -3,83% | 5,00 |
| 01.07.2026 | 54,80 | 54,80 | 54,80 | 54,80 | -1,35% | 2,00 |
| 30.06.2026 | 55,08 | 55,90 | 54,68 | 55,55 | 0,73% | - |
| 29.06.2026 | 55,15 | 55,15 | 55,15 | 55,15 | 0,32% | 1,00 |
| 26.06.2026 | 55,63 | 56,33 | 54,75 | 54,98 | -2,14% | - |
| 25.06.2026 | 54,60 | 56,55 | 54,35 | 56,18 | 2,23% | - |
| 24.06.2026 | 54,95 | 54,95 | 54,95 | 54,95 | 0,32% | 2,00 |
| 23.06.2026 | 55,38 | 55,48 | 54,60 | 54,78 | -1,88% | - |
| 22.06.2026 | 55,33 | 56,10 | 54,83 | 55,83 | 1,18% | - |
| 19.06.2026 | 55,43 | 55,68 | 55,18 | 55,18 | -0,90% | - |
| 18.06.2026 | 55,78 | 56,10 | 54,68 | 55,68 | -1,46% | - |
| 17.06.2026 | 56,50 | 56,50 | 56,50 | 56,50 | -1,65% | 50,00 |
| 16.06.2026 | 57,90 | 58,30 | 57,25 | 57,45 | 0,17% | 1.029,00 |
| 15.06.2026 | 55,55 | 57,65 | 55,55 | 57,35 | 6,20% | 182,00 |
| 12.06.2026 | 55,75 | 55,75 | 54,00 | 54,00 | -2,39% | 199,00 |
| 11.06.2026 | 54,28 | 55,50 | 53,93 | 55,33 | 1,75% | - |
| 10.06.2026 | 55,88 | 55,93 | 54,18 | 54,38 | -3,16% | - |
| 09.06.2026 | 56,15 | 56,15 | 56,15 | 56,15 | 0,54% | 5,00 |
| 08.06.2026 | 56,30 | 56,30 | 55,85 | 55,85 | -3,46% | 102,00 |
| 05.06.2026 | 58,25 | 58,25 | 57,85 | 57,85 | -2,20% | 202,00 |