36,010€
-4,13%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 35,61 | 36,57 | 35,38 | 35,82 | -4,63% | - |
| 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% | - |
| 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% | - |