58,100€
-2,84%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 59,55 | 59,55 | 58,05 | 58,65 | -1,92% | 44.026,00 |
| 31.07.2025 | 59,85 | 60,20 | 59,35 | 59,80 | -0,08% | 64.940,00 |
| 30.07.2025 | 59,35 | 60,70 | 59,05 | 59,85 | 0,84% | 38.137,00 |
| 29.07.2025 | 59,80 | 60,90 | 59,35 | 59,35 | -0,92% | 30.635,00 |
| 28.07.2025 | 60,75 | 61,20 | 59,45 | 59,90 | -0,42% | 40.650,00 |
| 25.07.2025 | 59,65 | 60,15 | 58,90 | 60,15 | 0,67% | 92.977,00 |
| 24.07.2025 | 59,00 | 60,00 | 57,80 | 59,75 | 1,88% | 107.685,00 |
| 23.07.2025 | 57,55 | 58,95 | 55,50 | 58,65 | 10,87% | 159.629,00 |
| 22.07.2025 | 54,90 | 54,95 | 52,90 | 52,90 | -4,08% | 99.060,00 |
| 21.07.2025 | 56,00 | 56,80 | 55,05 | 55,15 | -0,63% | 65.249,00 |
| 18.07.2025 | 55,50 | 56,15 | 55,10 | 55,50 | 0,36% | 63.236,00 |
| 17.07.2025 | 54,80 | 55,45 | 54,50 | 55,30 | 2,41% | 71.056,00 |
| 16.07.2025 | 54,80 | 55,25 | 53,90 | 54,00 | -1,55% | 55.522,00 |
| 15.07.2025 | 54,70 | 55,60 | 54,30 | 54,85 | 1,11% | 58.195,00 |
| 14.07.2025 | 54,25 | 54,40 | 53,60 | 54,25 | -1,00% | 72.322,00 |
| 11.07.2025 | 54,15 | 55,05 | 54,15 | 54,80 | 0,18% | 49.729,00 |
| 10.07.2025 | 53,85 | 54,70 | 53,60 | 54,70 | 2,05% | 49.584,00 |
| 09.07.2025 | 52,65 | 53,80 | 52,35 | 53,60 | 2,00% | 60.074,00 |
| 08.07.2025 | 52,05 | 52,55 | 51,90 | 52,55 | 1,25% | 52.896,00 |
| 07.07.2025 | 52,00 | 52,20 | 51,75 | 51,90 | -0,19% | 38.051,00 |
| 04.07.2025 | 52,35 | 52,40 | 51,85 | 52,00 | -0,67% | 28.087,00 |
| 03.07.2025 | 51,40 | 52,55 | 51,40 | 52,35 | 1,85% | 62.906,00 |
| 02.07.2025 | 51,55 | 51,60 | 51,05 | 51,40 | 0,49% | 53.604,00 |
| 01.07.2025 | 51,40 | 51,60 | 50,85 | 51,15 | -0,49% | 60.400,00 |
| 30.06.2025 | 51,45 | 52,40 | 51,15 | 51,40 | 0,00% | 53.195,00 |
| 27.06.2025 | 50,25 | 51,40 | 50,25 | 51,40 | 2,29% | 59.203,00 |
| 26.06.2025 | 49,60 | 50,40 | 49,60 | 50,25 | 1,19% | 40.834,00 |
| 25.06.2025 | 50,10 | 50,10 | 49,50 | 49,66 | -0,48% | 58.895,00 |
| 24.06.2025 | 50,00 | 51,50 | 49,80 | 49,90 | 0,44% | 106.046,00 |
| 23.06.2025 | 49,00 | 50,30 | 49,00 | 49,68 | -1,41% | 95.953,00 |
| 20.06.2025 | 49,90 | 50,80 | 49,52 | 50,39 | 1,67% | - |
| 19.06.2025 | 50,25 | 50,50 | 49,10 | 49,56 | -2,44% | 202.547,00 |
| 18.06.2025 | 52,00 | 52,05 | 50,15 | 50,80 | -2,50% | 122.724,00 |
| 17.06.2025 | 52,75 | 53,25 | 52,00 | 52,10 | -3,61% | 238.474,00 |
| 16.06.2025 | 52,30 | 54,25 | 52,20 | 54,05 | 3,05% | 154.328,00 |
| 13.06.2025 | 51,50 | 52,75 | 51,50 | 52,45 | -0,19% | 63.341,00 |
| 12.06.2025 | 53,15 | 53,45 | 52,25 | 52,55 | -1,50% | 74.204,00 |
| 11.06.2025 | 53,05 | 53,55 | 52,90 | 53,35 | 0,38% | 82.307,00 |
| 10.06.2025 | 52,40 | 53,35 | 52,10 | 53,15 | 1,53% | 96.063,00 |
| 09.06.2025 | 51,75 | 52,35 | 51,75 | 52,35 | 1,16% | 98.118,00 |
| 06.06.2025 | 51,20 | 51,75 | 50,95 | 51,75 | 1,07% | 83.063,00 |
| 05.06.2025 | 49,94 | 51,20 | 49,94 | 51,20 | 2,52% | 125.862,00 |
| 04.06.2025 | 48,12 | 50,15 | 48,12 | 49,94 | 4,00% | 84.195,00 |
| 03.06.2025 | 47,92 | 48,02 | 46,72 | 48,02 | 0,21% | 101.594,00 |
| 02.06.2025 | 47,40 | 47,92 | 46,76 | 47,92 | 1,05% | 126.692,00 |
| 30.05.2025 | 48,22 | 48,56 | 47,42 | 47,42 | -1,64% | 134.554,00 |
| 29.05.2025 | 48,19 | 48,35 | 47,99 | 48,21 | -0,02% | - |
| 28.05.2025 | 47,94 | 48,80 | 47,94 | 48,22 | 0,58% | 103.345,00 |
| 27.05.2025 | 47,00 | 48,08 | 46,70 | 47,94 | 2,00% | 112.410,00 |
| 26.05.2025 | 46,06 | 47,10 | 46,06 | 47,00 | 2,84% | 74.814,00 |
| 23.05.2025 | 46,44 | 46,82 | 44,76 | 45,70 | -1,13% | 62.031,00 |
| 22.05.2025 | 47,10 | 47,22 | 46,10 | 46,22 | -2,28% | 64.099,00 |
| 21.05.2025 | 46,00 | 47,46 | 45,74 | 47,30 | 2,65% | 99.011,00 |
| 20.05.2025 | 46,24 | 46,56 | 45,92 | 46,08 | 0,04% | 45.426,00 |
| 19.05.2025 | 45,76 | 46,20 | 45,32 | 46,06 | 0,66% | 39.875,00 |
| 16.05.2025 | 46,52 | 46,70 | 45,42 | 45,76 | -1,63% | 47.977,00 |
| 15.05.2025 | 46,40 | 46,70 | 45,90 | 46,52 | -0,43% | 63.169,00 |
| 14.05.2025 | 46,40 | 47,04 | 46,16 | 46,72 | 0,17% | 62.622,00 |
| 13.05.2025 | 45,38 | 46,70 | 45,08 | 46,64 | 2,60% | 65.679,00 |
| 12.05.2025 | 44,90 | 46,24 | 44,88 | 45,46 | 2,80% | 58.173,00 |
| 09.05.2025 | 44,30 | 44,80 | 44,12 | 44,22 | 0,36% | 78.201,00 |
| 08.05.2025 | 43,40 | 44,42 | 42,82 | 44,06 | 3,52% | 77.183,00 |
| 07.05.2025 | 42,00 | 42,84 | 42,00 | 42,56 | 0,85% | 68.482,00 |
| 06.05.2025 | 42,88 | 43,16 | 41,88 | 42,20 | -2,00% | 81.485,00 |
| 05.05.2025 | 42,46 | 43,06 | 41,94 | 43,06 | 1,41% | 96.915,00 |
| 02.05.2025 | 41,70 | 42,74 | 41,58 | 42,46 | 1,53% | 148.937,00 |
| 30.04.2025 | 40,24 | 41,82 | 40,08 | 41,82 | 8,29% | 225.284,00 |
| 29.04.2025 | 39,16 | 39,60 | 38,60 | 38,62 | -1,38% | 97.703,00 |
| 28.04.2025 | 38,84 | 39,44 | 38,46 | 39,16 | 0,82% | 137.618,00 |
| 25.04.2025 | 38,92 | 39,30 | 38,42 | 38,84 | 0,15% | 108.663,00 |
| 24.04.2025 | 37,80 | 39,10 | 37,46 | 38,78 | 1,04% | 148.722,00 |
| 23.04.2025 | 37,62 | 39,00 | 37,60 | 38,38 | 3,28% | 111.810,00 |
| 22.04.2025 | 37,32 | 37,32 | 36,18 | 37,16 | -0,43% | 77.385,00 |
| 17.04.2025 | 37,80 | 38,08 | 37,32 | 37,32 | -1,27% | 47.449,00 |
| 16.04.2025 | 37,98 | 38,02 | 37,40 | 37,80 | -1,92% | 63.288,00 |
| 15.04.2025 | 38,42 | 39,00 | 38,20 | 38,54 | 2,01% | 53.220,00 |
| 14.04.2025 | 37,68 | 38,16 | 37,10 | 37,78 | 2,38% | 99.394,00 |
| 11.04.2025 | 38,00 | 38,00 | 35,82 | 36,90 | -0,05% | 84.402,00 |
| 10.04.2025 | 39,12 | 40,52 | 36,92 | 36,92 | 4,06% | 117.272,00 |
| 09.04.2025 | 35,88 | 36,54 | 34,38 | 35,48 | -3,95% | 163.770,00 |
| 08.04.2025 | 37,42 | 37,96 | 36,56 | 36,94 | 0,60% | 204.558,00 |
| 07.04.2025 | 35,00 | 38,44 | 35,00 | 36,72 | -4,40% | 276.418,00 |
| 04.04.2025 | 40,99 | 40,99 | 37,91 | 38,41 | -6,55% | 250.178,00 |
| 03.04.2025 | 41,00 | 41,27 | 40,41 | 41,10 | -1,91% | 225.739,00 |
| 02.04.2025 | 42,83 | 42,96 | 41,79 | 41,90 | -2,40% | 104.051,00 |
| 01.04.2025 | 42,08 | 43,67 | 42,08 | 42,93 | 2,21% | 130.621,00 |
| 31.03.2025 | 44,10 | 44,10 | 41,75 | 42,00 | -4,87% | 242.758,00 |
| 28.03.2025 | 46,02 | 46,29 | 44,13 | 44,15 | -4,00% | 183.570,00 |
| 27.03.2025 | 46,43 | 46,83 | 45,50 | 45,99 | -4,08% | 89.044,00 |
| 26.03.2025 | 50,06 | 50,73 | 47,95 | 47,95 | -3,12% | 157.340,00 |
| 25.03.2025 | 49,32 | 50,32 | 49,10 | 49,49 | 0,00% | 128.801,00 |
| 24.03.2025 | 49,50 | 49,80 | 49,29 | 49,49 | 0,25% | 72.048,00 |
| 21.03.2025 | 48,90 | 49,77 | 48,75 | 49,37 | 0,17% | 208.627,00 |
| 20.03.2025 | 50,25 | 50,44 | 48,67 | 49,28 | -1,93% | 113.795,00 |
| 19.03.2025 | 47,20 | 50,95 | 47,20 | 50,25 | 8,47% | 167.349,00 |
| 18.03.2025 | 46,00 | 47,03 | 46,00 | 46,33 | 1,28% | 72.524,00 |
| 17.03.2025 | 45,82 | 46,24 | 45,68 | 45,74 | 0,14% | 54.412,00 |
| 14.03.2025 | 44,65 | 45,77 | 44,65 | 45,68 | 2,69% | 117.115,00 |
| 13.03.2025 | 44,71 | 45,80 | 44,05 | 44,48 | -1,20% | 67.082,00 |
| 12.03.2025 | 45,47 | 45,73 | 44,66 | 45,02 | 0,04% | 70.617,00 |