58,850€
1,47%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 57,75 | 57,75 | 57,75 | 57,75 | -0,43% | - |
| 21.08.2025 | 58,10 | 58,10 | 58,00 | 58,00 | -1,19% | 3,00 |
| 20.08.2025 | 58,70 | 58,70 | 58,70 | 58,70 | 1,47% | - |
| 19.08.2025 | 57,85 | 57,85 | 57,85 | 57,85 | -0,77% | - |
| 18.08.2025 | 58,30 | 58,30 | 58,30 | 58,30 | -1,52% | - |
| 15.08.2025 | 59,20 | 59,20 | 59,20 | 59,20 | 0,94% | - |
| 14.08.2025 | 58,65 | 58,65 | 58,65 | 58,65 | -0,85% | - |
| 13.08.2025 | 59,15 | 59,15 | 59,15 | 59,15 | 1,02% | - |
| 12.08.2025 | 58,55 | 58,55 | 58,55 | 58,55 | -1,18% | - |
| 11.08.2025 | 59,25 | 59,25 | 59,25 | 59,25 | 1,46% | - |
| 08.08.2025 | 58,40 | 58,40 | 58,40 | 58,40 | -0,43% | - |
| 07.08.2025 | 58,65 | 58,65 | 58,65 | 58,65 | -0,76% | - |
| 06.08.2025 | 59,10 | 59,10 | 59,10 | 59,10 | 1,63% | - |
| 05.08.2025 | 58,15 | 58,15 | 58,15 | 58,15 | -1,19% | - |
| 04.08.2025 | 58,85 | 58,85 | 58,85 | 58,85 | -0,76% | - |
| 01.08.2025 | 59,30 | 59,30 | 59,30 | 59,30 | -0,92% | - |
| 31.07.2025 | 59,85 | 59,85 | 59,85 | 59,85 | 0,50% | - |
| 30.07.2025 | 59,55 | 59,55 | 59,55 | 59,55 | -0,75% | - |
| 29.07.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 0,50% | - |
| 28.07.2025 | 60,75 | 60,75 | 59,70 | 59,70 | 0,51% | 20,00 |
| 25.07.2025 | 59,40 | 59,40 | 59,40 | 59,40 | 0,34% | - |
| 24.07.2025 | 59,20 | 59,20 | 59,20 | 59,20 | 10,34% | - |
| 23.07.2025 | 53,65 | 53,65 | 53,65 | 53,65 | -2,01% | - |
| 22.07.2025 | 54,75 | 54,75 | 54,75 | 54,75 | -0,82% | - |
| 21.07.2025 | 55,20 | 55,20 | 55,20 | 55,20 | -0,18% | - |
| 18.07.2025 | 55,30 | 55,30 | 55,30 | 55,30 | 1,84% | - |
| 17.07.2025 | 54,30 | 54,30 | 54,30 | 54,30 | -0,46% | - |
| 16.07.2025 | 54,55 | 54,55 | 54,55 | 54,55 | 0,46% | - |
| 15.07.2025 | 54,30 | 54,30 | 54,30 | 54,30 | 0,09% | - |
| 14.07.2025 | 54,25 | 54,25 | 54,25 | 54,25 | -0,28% | 1,00 |
| 11.07.2025 | 54,40 | 54,40 | 54,40 | 54,40 | 1,59% | - |
| 10.07.2025 | 53,55 | 53,55 | 53,55 | 53,55 | 1,90% | - |
| 09.07.2025 | 52,55 | 52,55 | 52,55 | 52,55 | 1,55% | - |
| 08.07.2025 | 51,75 | 51,75 | 51,75 | 51,75 | -0,38% | - |
| 07.07.2025 | 51,95 | 51,95 | 51,95 | 51,95 | -0,10% | - |
| 04.07.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 1,27% | - |
| 03.07.2025 | 51,35 | 51,35 | 51,35 | 51,35 | 0,20% | - |
| 02.07.2025 | 51,25 | 51,25 | 51,25 | 51,25 | -0,10% | - |
| 01.07.2025 | 51,30 | 51,30 | 51,30 | 51,30 | -0,19% | - |
| 30.06.2025 | 51,40 | 51,40 | 51,40 | 51,40 | 2,09% | - |
| 27.06.2025 | 50,35 | 50,35 | 50,35 | 50,35 | 1,59% | - |
| 26.06.2025 | 49,56 | 49,56 | 49,56 | 49,56 | -0,64% | - |
| 25.06.2025 | 49,88 | 49,88 | 49,88 | 49,88 | -1,03% | - |
| 24.06.2025 | 50,40 | 50,40 | 50,40 | 50,40 | 1,78% | - |
| 23.06.2025 | 49,52 | 49,52 | 49,52 | 49,52 | -0,72% | - |
| 20.06.2025 | 49,88 | 49,88 | 49,88 | 49,88 | -0,83% | - |
| 19.06.2025 | 50,30 | 50,30 | 50,30 | 50,30 | -2,61% | - |
| 18.06.2025 | 51,65 | 51,65 | 51,65 | 51,65 | -2,18% | - |
| 17.06.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 0,86% | - |
| 16.06.2025 | 52,35 | 52,35 | 52,35 | 52,35 | 1,36% | - |
| 13.06.2025 | 51,65 | 51,65 | 51,65 | 51,65 | -2,18% | - |
| 12.06.2025 | 52,80 | 52,80 | 52,80 | 52,80 | -0,09% | - |
| 11.06.2025 | 52,85 | 52,85 | 52,85 | 52,85 | 1,34% | - |
| 10.06.2025 | 52,15 | 52,15 | 52,15 | 52,15 | 1,16% | - |
| 09.06.2025 | 51,55 | 51,55 | 51,55 | 51,55 | 1,28% | - |
| 06.06.2025 | 50,90 | 50,90 | 50,90 | 50,90 | 2,29% | - |
| 05.06.2025 | 49,76 | 49,76 | 49,76 | 49,76 | 3,62% | - |
| 04.06.2025 | 48,02 | 48,02 | 48,02 | 48,02 | 0,50% | - |
| 03.06.2025 | 47,78 | 47,78 | 47,78 | 47,78 | 1,49% | - |
| 02.06.2025 | 47,08 | 47,08 | 47,08 | 47,08 | -2,08% | - |
| 30.05.2025 | 48,08 | 48,08 | 48,08 | 48,08 | -0,78% | - |
| 29.05.2025 | 48,46 | 48,46 | 48,46 | 48,46 | 1,59% | - |
| 28.05.2025 | 47,70 | 47,70 | 47,70 | 47,70 | 1,88% | - |
| 27.05.2025 | 46,82 | 46,82 | 46,82 | 46,82 | 1,39% | - |
| 26.05.2025 | 46,18 | 46,18 | 46,18 | 46,18 | 0,92% | - |
| 23.05.2025 | 46,14 | 46,14 | 45,76 | 45,76 | -2,39% | 110,00 |
| 22.05.2025 | 46,88 | 46,88 | 46,88 | 46,88 | 2,14% | - |
| 21.05.2025 | 45,90 | 45,90 | 45,90 | 45,90 | -0,17% | - |
| 20.05.2025 | 45,98 | 45,98 | 45,98 | 45,98 | 0,83% | - |
| 19.05.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -1,72% | - |
| 16.05.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,13% | - |
| 15.05.2025 | 46,46 | 46,46 | 46,46 | 46,46 | -0,09% | - |
| 14.05.2025 | 46,50 | 46,50 | 46,50 | 46,50 | 2,79% | - |
| 13.05.2025 | 45,24 | 45,24 | 45,24 | 45,24 | 1,66% | - |
| 12.05.2025 | 44,50 | 44,50 | 44,50 | 44,50 | 1,04% | - |
| 09.05.2025 | 44,04 | 44,04 | 44,04 | 44,04 | 3,23% | - |
| 08.05.2025 | 42,66 | 42,66 | 42,66 | 42,66 | 1,33% | - |
| 07.05.2025 | 42,10 | 42,10 | 42,10 | 42,10 | -1,59% | - |
| 06.05.2025 | 42,78 | 42,78 | 42,78 | 42,78 | 1,13% | - |
| 05.05.2025 | 42,30 | 42,30 | 42,30 | 42,30 | 1,29% | - |
| 02.05.2025 | 41,76 | 41,76 | 41,76 | 41,76 | 6,91% | - |
| 30.04.2025 | 39,06 | 39,06 | 39,06 | 39,06 | 0,10% | - |
| 29.04.2025 | 39,02 | 39,02 | 39,02 | 39,02 | 0,83% | - |
| 28.04.2025 | 38,70 | 38,70 | 38,70 | 38,70 | -0,10% | - |
| 25.04.2025 | 38,74 | 38,74 | 38,74 | 38,74 | 1,31% | - |
| 24.04.2025 | 38,24 | 38,24 | 38,24 | 38,24 | 1,76% | - |
| 23.04.2025 | 37,58 | 37,58 | 37,58 | 37,58 | 0,97% | - |
| 22.04.2025 | 37,22 | 37,22 | 37,22 | 37,22 | -1,01% | - |
| 17.04.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,58% | - |
| 16.04.2025 | 37,82 | 37,82 | 37,82 | 37,82 | 0,75% | - |
| 15.04.2025 | 37,54 | 37,54 | 37,54 | 37,54 | -0,32% | - |
| 14.04.2025 | 37,66 | 37,66 | 37,66 | 37,66 | 1,24% | - |
| 11.04.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,80% | - |
| 10.04.2025 | 37,88 | 37,88 | 37,88 | 37,88 | 6,76% | - |
| 09.04.2025 | 35,48 | 35,48 | 35,48 | 35,48 | -5,54% | - |
| 08.04.2025 | 37,56 | 37,56 | 37,56 | 37,56 | 3,93% | - |
| 07.04.2025 | 36,14 | 36,14 | 36,14 | 36,14 | -11,72% | - |
| 04.04.2025 | 40,94 | 40,94 | 40,94 | 40,94 | 0,94% | - |
| 03.04.2025 | 41,62 | 41,62 | 40,56 | 40,56 | -5,19% | 14,00 |
| 02.04.2025 | 42,78 | 42,78 | 42,78 | 42,78 | 1,81% | - |