54,750€
-0,82%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 55,43 | 55,98 | 55,13 | 55,20 | 0,00% | - |
| 22.06.2026 | 55,20 | 55,20 | 55,20 | 55,20 | 0,00% | - |
| 19.06.2026 | 55,20 | 55,20 | 55,20 | 55,20 | -0,81% | - |
| 18.06.2026 | 55,65 | 55,65 | 55,65 | 55,65 | -1,94% | - |
| 17.06.2026 | 56,75 | 56,75 | 56,75 | 56,75 | -0,26% | - |
| 16.06.2026 | 56,90 | 56,90 | 56,90 | 56,90 | 2,89% | - |
| 15.06.2026 | 55,30 | 55,30 | 55,30 | 55,30 | 0,09% | - |
| 12.06.2026 | 55,25 | 55,25 | 55,25 | 55,25 | 1,94% | - |
| 11.06.2026 | 54,20 | 54,20 | 54,20 | 54,20 | -2,69% | - |
| 10.06.2026 | 55,70 | 55,70 | 55,70 | 55,70 | -0,89% | - |
| 09.06.2026 | 56,20 | 56,20 | 56,20 | 56,20 | 0,00% | - |
| 08.06.2026 | 56,20 | 56,20 | 56,20 | 56,20 | -3,93% | - |
| 05.06.2026 | 58,50 | 58,50 | 58,50 | 58,50 | -2,66% | - |
| 04.06.2026 | 60,10 | 60,10 | 60,10 | 60,10 | -0,99% | - |
| 03.06.2026 | 60,70 | 60,70 | 60,70 | 60,70 | 6,40% | - |
| 02.06.2026 | 57,05 | 57,05 | 57,05 | 57,05 | 0,09% | - |
| 01.06.2026 | 54,15 | 57,00 | 54,15 | 57,00 | 8,99% | 310,00 |
| 29.05.2026 | 52,30 | 52,30 | 52,30 | 52,30 | -0,85% | - |
| 28.05.2026 | 52,75 | 52,75 | 52,75 | 52,75 | 0,19% | - |
| 27.05.2026 | 52,65 | 52,65 | 52,65 | 52,65 | 2,93% | - |
| 26.05.2026 | 51,15 | 51,15 | 51,15 | 51,15 | 3,33% | - |
| 25.05.2026 | 49,50 | 49,50 | 49,50 | 49,50 | -1,10% | - |
| 22.05.2026 | 50,05 | 50,05 | 50,05 | 50,05 | 0,34% | - |
| 21.05.2026 | 49,88 | 49,88 | 49,88 | 49,88 | 1,30% | - |
| 20.05.2026 | 49,24 | 49,24 | 49,24 | 49,24 | -2,40% | - |
| 19.05.2026 | 50,45 | 50,45 | 50,45 | 50,45 | -0,20% | - |
| 18.05.2026 | 50,55 | 50,55 | 50,55 | 50,55 | -2,60% | - |
| 15.05.2026 | 51,90 | 51,90 | 51,90 | 51,90 | -0,76% | - |
| 14.05.2026 | 52,30 | 52,30 | 52,30 | 52,30 | 1,36% | - |
| 13.05.2026 | 51,60 | 51,60 | 51,60 | 51,60 | 0,29% | - |
| 12.05.2026 | 51,45 | 51,45 | 51,45 | 51,45 | 0,29% | - |
| 11.05.2026 | 51,30 | 51,30 | 51,30 | 51,30 | -1,44% | - |
| 08.05.2026 | 52,05 | 52,05 | 52,05 | 52,05 | 2,06% | - |
| 07.05.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 3,28% | - |
| 06.05.2026 | 49,38 | 49,38 | 49,38 | 49,38 | 0,37% | - |
| 05.05.2026 | 49,20 | 49,20 | 49,20 | 49,20 | -2,67% | - |
| 04.05.2026 | 50,55 | 50,55 | 50,55 | 50,55 | 3,21% | - |
| 30.04.2026 | 48,98 | 48,98 | 48,98 | 48,98 | -3,68% | - |
| 29.04.2026 | 50,85 | 50,85 | 50,85 | 50,85 | -2,02% | - |
| 28.04.2026 | 51,90 | 51,90 | 51,90 | 51,90 | -2,90% | - |
| 27.04.2026 | 49,66 | 53,45 | 49,66 | 53,45 | 6,90% | 1,00 |
| 24.04.2026 | 47,02 | 50,00 | 47,02 | 50,00 | 13,64% | 650,00 |
| 23.04.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -2,74% | - |
| 22.04.2026 | 45,24 | 45,24 | 45,24 | 45,24 | -0,83% | - |
| 21.04.2026 | 45,62 | 45,62 | 45,62 | 45,62 | 0,00% | - |
| 20.04.2026 | 45,62 | 45,62 | 45,62 | 45,62 | 1,65% | - |
| 17.04.2026 | 44,88 | 44,88 | 44,88 | 44,88 | -2,56% | - |
| 16.04.2026 | 46,06 | 46,06 | 46,06 | 46,06 | -1,29% | - |
| 15.04.2026 | 46,66 | 46,66 | 46,66 | 46,66 | 0,00% | - |
| 14.04.2026 | 46,66 | 46,66 | 46,66 | 46,66 | 0,26% | - |
| 13.04.2026 | 46,54 | 46,54 | 46,54 | 46,54 | 1,13% | - |
| 10.04.2026 | 46,02 | 46,02 | 46,02 | 46,02 | 2,27% | - |
| 09.04.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 3,40% | - |
| 08.04.2026 | 43,52 | 43,52 | 43,52 | 43,52 | 4,26% | - |
| 07.04.2026 | 41,74 | 41,74 | 41,74 | 41,74 | -1,00% | - |
| 02.04.2026 | 41,58 | 42,16 | 41,58 | 42,16 | 2,53% | 10,00 |
| 01.04.2026 | 41,12 | 41,12 | 41,12 | 41,12 | 0,39% | - |
| 31.03.2026 | 40,96 | 40,96 | 40,96 | 40,96 | 1,09% | 100,00 |
| 30.03.2026 | 40,20 | 40,52 | 40,20 | 40,52 | -2,13% | 95,00 |
| 27.03.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 0,15% | - |
| 26.03.2026 | 41,34 | 41,34 | 41,34 | 41,34 | 0,54% | - |
| 25.03.2026 | 41,12 | 41,12 | 41,12 | 41,12 | -1,96% | - |
| 24.03.2026 | 41,94 | 41,94 | 41,94 | 41,94 | 3,61% | - |
| 23.03.2026 | 40,48 | 40,48 | 40,48 | 40,48 | -3,53% | - |
| 20.03.2026 | 41,96 | 41,96 | 41,96 | 41,96 | 0,00% | - |
| 19.03.2026 | 41,96 | 41,96 | 41,96 | 41,96 | -2,78% | - |
| 18.03.2026 | 43,16 | 43,16 | 43,16 | 43,16 | 0,56% | - |
| 17.03.2026 | 42,60 | 42,92 | 42,60 | 42,92 | 0,05% | 28,00 |
| 16.03.2026 | 42,90 | 42,90 | 42,90 | 42,90 | -1,70% | - |
| 13.03.2026 | 43,64 | 43,64 | 43,64 | 43,64 | -0,77% | - |
| 12.03.2026 | 43,98 | 43,98 | 43,98 | 43,98 | -1,30% | - |
| 11.03.2026 | 44,56 | 44,56 | 44,56 | 44,56 | 1,18% | - |
| 10.03.2026 | 44,04 | 44,04 | 44,04 | 44,04 | -0,14% | - |
| 09.03.2026 | 44,10 | 44,10 | 44,10 | 44,10 | -2,48% | - |
| 06.03.2026 | 46,36 | 46,36 | 45,22 | 45,22 | -2,63% | 1,00 |
| 05.03.2026 | 46,44 | 46,44 | 46,44 | 46,44 | 1,26% | - |
| 04.03.2026 | 45,86 | 45,86 | 45,86 | 45,86 | -1,67% | - |
| 03.03.2026 | 46,64 | 46,64 | 46,64 | 46,64 | -1,98% | - |
| 02.03.2026 | 47,58 | 47,58 | 47,58 | 47,58 | -1,29% | - |
| 27.02.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 0,12% | - |
| 26.02.2026 | 48,14 | 48,14 | 48,14 | 48,14 | -1,67% | - |
| 25.02.2026 | 48,96 | 48,96 | 48,96 | 48,96 | 1,07% | - |
| 24.02.2026 | 48,44 | 48,44 | 48,44 | 48,44 | -2,30% | - |
| 23.02.2026 | 49,58 | 49,58 | 49,58 | 49,58 | 2,35% | - |
| 20.02.2026 | 48,44 | 48,44 | 48,44 | 48,44 | 0,50% | - |
| 19.02.2026 | 48,20 | 48,20 | 48,20 | 48,20 | -0,62% | - |
| 18.02.2026 | 48,50 | 48,50 | 48,50 | 48,50 | 2,02% | - |
| 17.02.2026 | 47,54 | 47,54 | 47,54 | 47,54 | -1,61% | - |
| 16.02.2026 | 48,32 | 48,32 | 48,32 | 48,32 | -2,11% | - |
| 13.02.2026 | 49,36 | 49,36 | 49,36 | 49,36 | -1,00% | - |
| 12.02.2026 | 49,86 | 49,86 | 49,86 | 49,86 | -1,56% | - |
| 11.02.2026 | 50,65 | 50,65 | 50,65 | 50,65 | 0,20% | - |
| 10.02.2026 | 50,55 | 50,55 | 50,55 | 50,55 | -2,41% | - |
| 09.02.2026 | 51,80 | 51,80 | 51,80 | 51,80 | 1,17% | - |
| 06.02.2026 | 51,20 | 51,20 | 51,20 | 51,20 | -0,29% | - |
| 05.02.2026 | 51,35 | 51,35 | 51,35 | 51,35 | 0,00% | - |
| 04.02.2026 | 51,35 | 51,35 | 51,35 | 51,35 | 1,18% | - |
| 03.02.2026 | 50,75 | 50,75 | 50,75 | 50,75 | 2,82% | - |
| 02.02.2026 | 49,36 | 49,36 | 49,36 | 49,36 | -2,64% | - |
| 30.01.2026 | 50,70 | 50,70 | 50,70 | 50,70 | 0,00% | - |