55,325€
-0,90%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.06.2026 | 59,00 | 59,15 | 59,00 | 59,15 | -1,66% | 68,00 |
| 03.06.2026 | 60,15 | 60,15 | 60,15 | 60,15 | -0,99% | 10,00 |
| 02.06.2026 | 57,30 | 61,30 | 57,30 | 60,75 | 6,58% | 264,00 |
| 01.06.2026 | 55,00 | 59,05 | 54,05 | 57,00 | 7,65% | 1.425,00 |
| 29.05.2026 | 52,95 | 52,95 | 52,95 | 52,95 | 1,34% | 6,00 |
| 28.05.2026 | 52,93 | 53,55 | 52,10 | 52,25 | -1,69% | - |
| 27.05.2026 | 52,78 | 54,28 | 52,68 | 53,15 | 0,76% | - |
| 26.05.2026 | 52,75 | 52,75 | 52,75 | 52,75 | 5,71% | 21,00 |
| 25.05.2026 | 49,68 | 49,90 | 49,68 | 49,90 | 1,51% | 280,00 |
| 22.05.2026 | 49,16 | 49,16 | 49,16 | 49,16 | -1,88% | 10,00 |
| 21.05.2026 | 50,02 | 50,40 | 49,23 | 50,10 | -0,05% | - |
| 20.05.2026 | 49,33 | 50,63 | 49,31 | 50,13 | 1,39% | - |
| 19.05.2026 | 50,63 | 51,03 | 49,40 | 49,44 | -2,73% | - |
| 18.05.2026 | 50,73 | 51,23 | 49,69 | 50,83 | -1,41% | - |
| 15.05.2026 | 51,55 | 51,55 | 51,55 | 51,55 | -2,23% | 150,00 |
| 14.05.2026 | 52,48 | 52,83 | 52,33 | 52,73 | 0,86% | - |
| 13.05.2026 | 51,73 | 52,30 | 51,35 | 52,28 | 1,50% | - |
| 12.05.2026 | 51,68 | 52,35 | 51,30 | 51,50 | 0,88% | - |
| 11.05.2026 | 51,05 | 51,05 | 51,05 | 51,05 | -1,26% | 1,00 |
| 08.05.2026 | 51,80 | 51,80 | 51,70 | 51,70 | -0,77% | 11,00 |
| 07.05.2026 | 51,05 | 54,20 | 50,78 | 52,10 | 3,17% | - |
| 06.05.2026 | 49,80 | 50,50 | 49,80 | 50,50 | 3,57% | 5,00 |
| 05.05.2026 | 48,76 | 48,76 | 48,76 | 48,76 | -3,45% | 11,00 |
| 04.05.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -0,39% | 1,00 |
| 30.04.2026 | 49,17 | 50,75 | 49,03 | 50,70 | 2,18% | - |
| 29.04.2026 | 49,62 | 49,62 | 49,62 | 49,62 | -3,37% | 3,00 |
| 28.04.2026 | 51,35 | 51,35 | 51,35 | 51,35 | -1,06% | 575,00 |
| 27.04.2026 | 49,98 | 53,25 | 49,84 | 51,90 | 4,43% | 931,00 |
| 24.04.2026 | 45,82 | 51,20 | 45,82 | 49,70 | 9,91% | 254,00 |
| 23.04.2026 | 44,80 | 45,22 | 44,80 | 45,22 | 1,66% | 56,00 |
| 22.04.2026 | 44,76 | 44,76 | 44,38 | 44,48 | -1,33% | 6,00 |
| 21.04.2026 | 45,87 | 46,03 | 45,06 | 45,08 | 0,22% | - |
| 20.04.2026 | 44,98 | 44,98 | 44,98 | 44,98 | -1,96% | 58,00 |
| 17.04.2026 | 45,12 | 45,88 | 45,12 | 45,88 | 1,10% | 76,00 |
| 16.04.2026 | 45,42 | 45,42 | 45,38 | 45,38 | -3,45% | 4,00 |
| 15.04.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -0,97% | 5,00 |
| 14.04.2026 | 47,12 | 47,46 | 47,12 | 47,46 | 1,32% | 8,00 |
| 13.04.2026 | 46,61 | 46,95 | 46,40 | 46,84 | 1,43% | - |
| 10.04.2026 | 46,18 | 46,18 | 46,18 | 46,18 | -0,26% | 10,00 |
| 09.04.2026 | 45,14 | 46,44 | 44,88 | 46,30 | 1,89% | - |
| 08.04.2026 | 43,74 | 45,44 | 43,66 | 45,44 | 7,58% | 687,00 |
| 07.04.2026 | 42,02 | 42,24 | 41,96 | 42,24 | 3,07% | 1.014,00 |
| 02.04.2026 | 41,82 | 41,82 | 40,90 | 40,98 | -2,29% | 560,00 |
| 01.04.2026 | 41,98 | 42,10 | 41,52 | 41,94 | 4,43% | 721,00 |
| 31.03.2026 | 40,16 | 40,16 | 40,16 | 40,16 | -0,84% | 1,00 |
| 30.03.2026 | 40,24 | 40,52 | 40,24 | 40,50 | -0,78% | 100,00 |
| 27.03.2026 | 41,56 | 41,56 | 40,82 | 40,82 | -1,57% | 29,00 |
| 26.03.2026 | 41,55 | 41,80 | 41,06 | 41,47 | -0,72% | - |
| 25.03.2026 | 41,37 | 42,29 | 41,25 | 41,77 | -1,53% | - |
| 24.03.2026 | 42,08 | 42,69 | 41,24 | 42,42 | -0,28% | - |
| 23.03.2026 | 40,48 | 42,54 | 40,48 | 42,54 | 3,45% | 30,00 |
| 20.03.2026 | 42,20 | 42,20 | 41,12 | 41,12 | -2,72% | 368,00 |
| 19.03.2026 | 42,20 | 42,45 | 41,64 | 42,27 | -0,63% | - |
| 18.03.2026 | 42,54 | 42,54 | 42,54 | 42,54 | -1,71% | 1,00 |
| 17.03.2026 | 43,28 | 43,28 | 43,28 | 43,28 | 0,89% | 154,00 |
| 16.03.2026 | 42,90 | 42,90 | 42,90 | 42,90 | 0,30% | 1,00 |
| 13.03.2026 | 43,81 | 43,81 | 42,50 | 42,77 | -2,88% | - |
| 12.03.2026 | 44,22 | 44,22 | 44,04 | 44,04 | -1,39% | 50,00 |
| 11.03.2026 | 44,76 | 44,76 | 44,36 | 44,66 | -1,02% | 92,00 |
| 10.03.2026 | 44,56 | 45,18 | 44,40 | 45,12 | 3,58% | 624,00 |
| 09.03.2026 | 44,16 | 44,16 | 43,38 | 43,56 | -1,89% | 4,00 |
| 06.03.2026 | 44,48 | 44,48 | 44,40 | 44,40 | -5,41% | 4,00 |
| 05.03.2026 | 46,82 | 47,20 | 46,82 | 46,94 | 0,86% | 179,00 |
| 04.03.2026 | 46,11 | 46,90 | 45,82 | 46,54 | 1,48% | - |
| 03.03.2026 | 46,78 | 46,78 | 45,86 | 45,86 | -3,25% | 19,00 |
| 02.03.2026 | 47,72 | 47,72 | 47,40 | 47,40 | -2,11% | 3,00 |
| 27.02.2026 | 48,42 | 48,42 | 48,42 | 48,42 | 0,17% | 36,00 |
| 26.02.2026 | 48,21 | 48,66 | 48,12 | 48,34 | 0,00% | - |
| 25.02.2026 | 49,17 | 49,60 | 48,24 | 48,34 | -1,63% | - |
| 24.02.2026 | 48,58 | 49,14 | 48,56 | 49,14 | 0,37% | 7,00 |
| 23.02.2026 | 48,96 | 48,96 | 48,96 | 48,96 | -2,08% | 33,00 |
| 20.02.2026 | 49,34 | 50,00 | 49,34 | 50,00 | 3,09% | 7,00 |
| 19.02.2026 | 48,50 | 48,50 | 48,50 | 48,50 | 0,83% | 1,00 |
| 18.02.2026 | 48,24 | 48,24 | 48,10 | 48,10 | -0,58% | 6,00 |
| 17.02.2026 | 48,50 | 48,50 | 48,38 | 48,38 | 1,04% | 4,00 |
| 16.02.2026 | 48,48 | 48,86 | 47,61 | 47,88 | 0,13% | - |
| 13.02.2026 | 47,82 | 47,82 | 47,82 | 47,82 | -3,78% | 1,00 |
| 12.02.2026 | 50,45 | 50,45 | 47,94 | 49,70 | -1,49% | 501,00 |
| 11.02.2026 | 50,05 | 50,45 | 50,05 | 50,45 | -0,74% | 92,00 |
| 10.02.2026 | 50,73 | 51,23 | 50,48 | 50,83 | 0,20% | - |
| 09.02.2026 | 51,93 | 52,13 | 50,55 | 50,73 | -2,08% | - |
| 06.02.2026 | 51,38 | 51,80 | 50,73 | 51,80 | 0,63% | - |
| 05.02.2026 | 51,53 | 51,65 | 50,15 | 51,48 | -0,05% | - |
| 04.02.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | 20,00 |
| 03.02.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 2,12% | 6,00 |
| 02.02.2026 | 49,94 | 49,94 | 49,94 | 49,94 | -0,20% | 1,00 |
| 30.01.2026 | 50,98 | 51,03 | 49,90 | 50,04 | -1,98% | - |
| 29.01.2026 | 50,90 | 51,05 | 50,20 | 51,05 | 0,79% | - |