52,000€
1,46%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 51,53 | 51,95 | 51,35 | 51,90 | 1,27% | - |
| 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% | - |
| 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% | - |