47,670€
1,30%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 47,41 | 47,78 | 46,81 | 47,69 | 1,34% | - |
| 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% | - |
| 07.11.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -1,05% | - |
| 06.11.2024 | 57,10 | 57,10 | 57,10 | 57,10 | 3,07% | - |
| 05.11.2024 | 55,40 | 55,40 | 55,40 | 55,40 | -1,25% | - |
| 04.11.2024 | 56,10 | 56,10 | 56,10 | 56,10 | 0,90% | - |
| 01.11.2024 | 55,60 | 55,60 | 55,60 | 55,60 | 0,09% | - |
| 31.10.2024 | 55,55 | 55,55 | 55,55 | 55,55 | -2,20% | - |
| 30.10.2024 | 56,80 | 56,80 | 56,80 | 56,80 | 1,97% | - |
| 29.10.2024 | 55,70 | 55,70 | 55,70 | 55,70 | -0,18% | - |
| 28.10.2024 | 55,90 | 55,90 | 55,80 | 55,80 | 2,20% | 20,00 |
| 25.10.2024 | 54,60 | 54,60 | 54,60 | 54,60 | 1,39% | - |
| 24.10.2024 | 53,85 | 53,85 | 53,85 | 53,85 | 8,96% | - |
| 23.10.2024 | 49,42 | 49,42 | 49,42 | 49,42 | -1,26% | - |
| 22.10.2024 | 50,05 | 50,05 | 50,05 | 50,05 | 0,70% | - |
| 21.10.2024 | 49,70 | 49,70 | 49,70 | 49,70 | -0,20% | - |
| 18.10.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 0,48% | - |
| 17.10.2024 | 49,56 | 49,56 | 49,56 | 49,56 | 0,45% | - |
| 16.10.2024 | 49,34 | 49,34 | 49,34 | 49,34 | -2,20% | - |
| 15.10.2024 | 50,45 | 50,45 | 50,45 | 50,45 | -1,18% | - |
| 14.10.2024 | 51,05 | 51,05 | 51,05 | 51,05 | -0,20% | - |
| 11.10.2024 | 51,15 | 51,15 | 51,15 | 51,15 | -2,01% | - |
| 10.10.2024 | 52,20 | 52,20 | 52,20 | 52,20 | 0,29% | - |
| 09.10.2024 | 52,05 | 52,05 | 52,05 | 52,05 | -0,38% | - |
| 08.10.2024 | 52,25 | 52,25 | 52,25 | 52,25 | -2,06% | - |
| 07.10.2024 | 53,35 | 53,35 | 53,35 | 53,35 | 2,01% | - |
| 04.10.2024 | 52,30 | 52,30 | 52,30 | 52,30 | 2,55% | - |
| 03.10.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,78% | - |
| 02.10.2024 | 51,40 | 51,40 | 51,40 | 51,40 | -2,00% | - |
| 01.10.2024 | 52,45 | 52,45 | 52,45 | 52,45 | -0,19% | - |
| 30.09.2024 | 52,55 | 52,55 | 52,55 | 52,55 | -2,69% | - |
| 27.09.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 4,96% | - |
| 26.09.2024 | 51,45 | 51,45 | 51,45 | 51,45 | 2,80% | - |
| 25.09.2024 | 50,05 | 50,05 | 50,05 | 50,05 | 0,79% | - |
| 24.09.2024 | 49,66 | 49,66 | 49,66 | 49,66 | 0,57% | - |
| 23.09.2024 | 49,38 | 49,38 | 49,38 | 49,38 | 0,65% | - |
| 20.09.2024 | 49,06 | 49,06 | 49,06 | 49,06 | 3,85% | - |
| 19.09.2024 | 47,24 | 47,24 | 47,24 | 47,24 | 1,81% | - |
| 18.09.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 1,35% | - |
| 17.09.2024 | 45,78 | 45,78 | 45,78 | 45,78 | 0,84% | - |
| 16.09.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,40% | - |
| 13.09.2024 | 45,22 | 45,22 | 45,22 | 45,22 | -1,09% | - |