48,450€
-2,63%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 49,99 | 50,09 | 48,87 | 48,95 | -1,63% | - |
| 14.10.2025 | 49,76 | 49,76 | 49,76 | 49,76 | -0,78% | - |
| 13.10.2025 | 50,15 | 50,15 | 50,15 | 50,15 | -2,72% | - |
| 10.10.2025 | 51,55 | 51,55 | 51,55 | 51,55 | 0,29% | - |
| 09.10.2025 | 51,40 | 51,40 | 51,40 | 51,40 | -0,68% | - |
| 08.10.2025 | 51,75 | 51,75 | 51,75 | 51,75 | 1,07% | - |
| 07.10.2025 | 51,20 | 51,20 | 51,20 | 51,20 | 0,69% | - |
| 06.10.2025 | 50,90 | 50,90 | 50,85 | 50,85 | 2,69% | 4,00 |
| 03.10.2025 | 49,52 | 49,52 | 49,52 | 49,52 | 1,73% | - |
| 02.10.2025 | 48,68 | 48,68 | 48,68 | 48,68 | -0,29% | - |
| 01.10.2025 | 48,10 | 48,90 | 47,74 | 48,82 | -1,57% | - |
| 30.09.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -0,12% | - |
| 29.09.2025 | 49,48 | 49,66 | 49,48 | 49,66 | 0,49% | 20,00 |
| 26.09.2025 | 49,42 | 49,42 | 49,42 | 49,42 | -1,00% | - |
| 25.09.2025 | 49,92 | 49,92 | 49,92 | 49,92 | -1,44% | - |
| 24.09.2025 | 50,65 | 50,65 | 50,65 | 50,65 | 0,80% | - |
| 23.09.2025 | 50,25 | 50,25 | 50,25 | 50,25 | 1,89% | - |
| 22.09.2025 | 49,32 | 49,32 | 49,32 | 49,32 | -1,20% | - |
| 19.09.2025 | 49,92 | 49,92 | 49,92 | 49,92 | -0,36% | - |
| 18.09.2025 | 50,10 | 50,10 | 50,10 | 50,10 | -2,53% | - |
| 17.09.2025 | 51,40 | 51,40 | 51,40 | 51,40 | -2,10% | - |
| 16.09.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -0,57% | - |
| 15.09.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 0,38% | - |
| 12.09.2025 | 52,60 | 52,60 | 52,60 | 52,60 | -0,33% | - |
| 11.09.2025 | 52,83 | 53,03 | 52,55 | 52,78 | -0,24% | 20,00 |
| 10.09.2025 | 52,90 | 52,90 | 52,90 | 52,90 | -1,63% | - |
| 09.09.2025 | 53,33 | 53,93 | 53,25 | 53,78 | -0,42% | - |
| 08.09.2025 | 54,03 | 54,53 | 53,80 | 54,00 | 2,47% | - |
| 05.09.2025 | 52,70 | 52,70 | 52,70 | 52,70 | -2,50% | - |
| 04.09.2025 | 54,05 | 54,05 | 54,05 | 54,05 | -1,55% | - |
| 03.09.2025 | 54,90 | 54,90 | 54,90 | 54,90 | -2,40% | - |
| 02.09.2025 | 56,25 | 56,25 | 56,25 | 56,25 | 0,09% | - |
| 01.09.2025 | 56,20 | 56,20 | 56,20 | 56,20 | -2,09% | - |
| 29.08.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -0,17% | - |
| 28.08.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -0,09% | - |
| 27.08.2025 | 57,55 | 57,55 | 57,55 | 57,55 | -0,35% | - |
| 26.08.2025 | 57,75 | 57,75 | 57,75 | 57,75 | -1,20% | - |
| 25.08.2025 | 58,45 | 58,45 | 58,45 | 58,45 | 1,21% | - |
| 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% | - |