41,050€
-4,04%
Echtzeit-Aktienkurs CARGOTEC CORP. B
Bid:
Ask:
Aktienkurse zur CARGOTEC CORP. B Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
01.04.2025 | 42,02 | 42,02 | 42,02 | 42,02 | -3,54% | - |
31.03.2025 | 43,56 | 43,56 | 43,56 | 43,56 | -4,64% | - |
28.03.2025 | 45,68 | 45,68 | 45,68 | 45,68 | -1,17% | - |
27.03.2025 | 46,22 | 46,22 | 46,22 | 46,22 | -6,40% | - |
26.03.2025 | 49,38 | 49,38 | 49,38 | 49,38 | -0,36% | - |
25.03.2025 | 49,56 | 49,56 | 49,56 | 49,56 | 0,20% | - |
24.03.2025 | 49,46 | 49,46 | 49,46 | 49,46 | 0,77% | - |
21.03.2025 | 49,08 | 49,08 | 49,08 | 49,08 | -1,94% | - |
20.03.2025 | 50,05 | 50,05 | 50,05 | 50,05 | 8,66% | - |
19.03.2025 | 46,06 | 46,06 | 46,06 | 46,06 | 0,83% | - |
18.03.2025 | 45,68 | 45,68 | 45,68 | 45,68 | 0,66% | - |
17.03.2025 | 45,38 | 45,38 | 45,38 | 45,38 | 2,53% | - |
14.03.2025 | 44,26 | 44,26 | 44,26 | 44,26 | -1,21% | - |
13.03.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,62% | - |
12.03.2025 | 45,08 | 45,08 | 45,08 | 45,08 | -3,63% | - |
11.03.2025 | 46,78 | 46,78 | 46,78 | 46,78 | 0,30% | - |
10.03.2025 | 46,64 | 46,64 | 46,64 | 46,64 | 0,52% | - |
07.03.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -1,82% | - |
06.03.2025 | 46,34 | 47,26 | 46,34 | 47,26 | 2,43% | 35,00 |
05.03.2025 | 46,14 | 46,14 | 46,14 | 46,14 | -0,39% | - |
04.03.2025 | 46,32 | 46,32 | 46,32 | 46,32 | 0,22% | - |
03.03.2025 | 46,22 | 46,22 | 46,22 | 46,22 | 0,70% | - |
28.02.2025 | 45,90 | 45,90 | 45,90 | 45,90 | -3,57% | - |
27.02.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,08% | - |
26.02.2025 | 47,56 | 47,56 | 47,56 | 47,56 | 2,19% | - |
25.02.2025 | 46,54 | 46,54 | 46,54 | 46,54 | -1,36% | - |
24.02.2025 | 47,18 | 47,18 | 47,18 | 47,18 | -1,54% | - |
21.02.2025 | 47,92 | 47,92 | 47,92 | 47,92 | 0,29% | - |
20.02.2025 | 47,78 | 47,78 | 47,78 | 47,78 | 0,29% | - |
19.02.2025 | 47,64 | 47,64 | 47,64 | 47,64 | -0,42% | - |
18.02.2025 | 47,84 | 47,84 | 47,84 | 47,84 | 2,49% | - |
17.02.2025 | 46,68 | 46,68 | 46,68 | 46,68 | -2,55% | - |
14.02.2025 | 47,24 | 47,90 | 47,24 | 47,90 | -0,13% | 500,00 |
13.02.2025 | 47,96 | 47,96 | 47,96 | 47,96 | -4,84% | - |
12.02.2025 | 50,45 | 50,45 | 50,20 | 50,40 | 4,83% | 250,00 |
11.02.2025 | 48,08 | 48,08 | 48,08 | 48,08 | 1,39% | - |
10.02.2025 | 47,42 | 47,42 | 47,42 | 47,42 | -0,29% | - |
07.02.2025 | 47,56 | 47,56 | 47,56 | 47,56 | 0,55% | - |
06.02.2025 | 47,30 | 47,30 | 47,30 | 47,30 | 0,51% | - |
05.02.2025 | 47,06 | 47,06 | 47,06 | 47,06 | 0,26% | - |
04.02.2025 | 46,94 | 46,94 | 46,94 | 46,94 | 0,38% | - |
03.02.2025 | 46,76 | 46,76 | 46,76 | 46,76 | -2,42% | - |
31.01.2025 | 47,92 | 47,92 | 47,92 | 47,92 | 0,21% | - |
30.01.2025 | 47,82 | 47,82 | 47,82 | 47,82 | -0,17% | - |
29.01.2025 | 47,90 | 47,90 | 47,90 | 47,90 | 0,59% | - |
28.01.2025 | 47,62 | 47,62 | 47,62 | 47,62 | 0,63% | - |
27.01.2025 | 47,32 | 47,32 | 47,32 | 47,32 | -1,13% | 30,00 |
24.01.2025 | 47,86 | 47,86 | 47,86 | 47,86 | 0,04% | - |
23.01.2025 | 47,84 | 47,84 | 47,84 | 47,84 | -1,44% | - |
22.01.2025 | 48,54 | 48,54 | 48,54 | 48,54 | 1,42% | - |
21.01.2025 | 47,86 | 47,86 | 47,86 | 47,86 | 2,62% | - |
20.01.2025 | 46,64 | 46,64 | 46,64 | 46,64 | -0,38% | - |
17.01.2025 | 46,82 | 46,82 | 46,82 | 46,82 | -1,97% | - |
16.01.2025 | 47,76 | 47,76 | 47,76 | 47,76 | -2,25% | - |
15.01.2025 | 48,86 | 48,86 | 48,86 | 48,86 | -2,38% | - |
14.01.2025 | 50,05 | 50,05 | 50,05 | 50,05 | -1,77% | - |
13.01.2025 | 50,95 | 50,95 | 50,95 | 50,95 | -1,45% | - |
10.01.2025 | 51,70 | 51,70 | 51,70 | 51,70 | -1,15% | - |
09.01.2025 | 52,30 | 52,30 | 52,30 | 52,30 | 0,67% | - |
08.01.2025 | 51,95 | 51,95 | 51,95 | 51,95 | -1,98% | - |
07.01.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 1,34% | - |
06.01.2025 | 52,30 | 52,30 | 52,30 | 52,30 | 0,00% | - |
03.01.2025 | 52,30 | 52,30 | 52,30 | 52,30 | 0,58% | - |
02.01.2025 | 50,85 | 52,00 | 50,85 | 52,00 | 0,87% | 300,00 |
30.12.2024 | 51,55 | 51,55 | 51,55 | 51,55 | -0,29% | - |
27.12.2024 | 51,70 | 51,70 | 51,70 | 51,70 | -0,19% | 30,00 |
23.12.2024 | 51,80 | 51,80 | 51,80 | 51,80 | 0,58% | - |
20.12.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,78% | - |
19.12.2024 | 51,10 | 51,10 | 51,10 | 51,10 | -1,54% | - |
18.12.2024 | 51,90 | 51,90 | 51,90 | 51,90 | -2,72% | - |
17.12.2024 | 53,35 | 53,35 | 53,35 | 53,35 | -0,65% | - |
16.12.2024 | 53,70 | 53,70 | 53,70 | 53,70 | -0,56% | - |
13.12.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -3,91% | - |
12.12.2024 | 56,20 | 56,20 | 56,20 | 56,20 | 5,44% | - |
11.12.2024 | 53,30 | 53,30 | 53,30 | 53,30 | -0,93% | - |
10.12.2024 | 53,80 | 53,80 | 53,80 | 53,80 | -2,09% | - |
09.12.2024 | 54,95 | 54,95 | 54,95 | 54,95 | 0,46% | - |
06.12.2024 | 54,70 | 54,70 | 54,70 | 54,70 | 0,55% | - |
05.12.2024 | 54,40 | 54,40 | 54,40 | 54,40 | -0,55% | - |
04.12.2024 | 54,70 | 54,70 | 54,70 | 54,70 | 2,05% | - |
03.12.2024 | 53,60 | 53,60 | 53,60 | 53,60 | 2,88% | - |
02.12.2024 | 52,10 | 52,10 | 52,10 | 52,10 | -1,14% | - |
29.11.2024 | 52,70 | 52,70 | 52,70 | 52,70 | 0,19% | - |
28.11.2024 | 52,60 | 52,60 | 52,60 | 52,60 | 1,35% | - |
27.11.2024 | 51,90 | 51,90 | 51,90 | 51,90 | -1,70% | - |
26.11.2024 | 52,80 | 52,80 | 52,80 | 52,80 | -2,49% | - |
25.11.2024 | 54,15 | 54,15 | 54,15 | 54,15 | 2,46% | - |
22.11.2024 | 52,85 | 52,85 | 52,85 | 52,85 | -0,66% | - |
21.11.2024 | 53,20 | 53,20 | 53,20 | 53,20 | -1,30% | - |
20.11.2024 | 53,90 | 53,90 | 53,90 | 53,90 | 0,28% | - |
19.11.2024 | 53,75 | 53,75 | 53,75 | 53,75 | -0,37% | - |
18.11.2024 | 53,95 | 53,95 | 53,95 | 53,95 | -8,48% | - |
15.11.2024 | 58,95 | 58,95 | 58,95 | 58,95 | 0,26% | 150,00 |
14.11.2024 | 58,80 | 58,80 | 58,80 | 58,80 | -0,93% | - |
13.11.2024 | 59,35 | 59,35 | 59,35 | 59,35 | -1,08% | - |
12.11.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 1,35% | - |
11.11.2024 | 59,20 | 59,20 | 59,20 | 59,20 | 1,98% | - |
08.11.2024 | 58,05 | 58,05 | 58,05 | 58,05 | 2,74% | - |