49,560€
0,12%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 49,26 | 49,96 | 49,19 | 49,50 | 0,00% | - |
| 14.10.2025 | 49,94 | 49,94 | 49,22 | 49,50 | -1,30% | 47.193,00 |
| 13.10.2025 | 49,98 | 50,60 | 49,70 | 50,15 | 0,30% | 48.770,00 |
| 10.10.2025 | 51,65 | 51,65 | 50,00 | 50,00 | -3,19% | 74.039,00 |
| 09.10.2025 | 51,55 | 51,95 | 51,25 | 51,65 | 0,29% | 58.011,00 |
| 08.10.2025 | 52,40 | 52,40 | 51,20 | 51,50 | -0,87% | 82.844,00 |
| 07.10.2025 | 51,30 | 52,20 | 51,10 | 51,95 | 0,97% | 80.196,00 |
| 06.10.2025 | 50,70 | 51,45 | 50,45 | 51,45 | 0,68% | 82.478,00 |
| 03.10.2025 | 49,80 | 51,10 | 49,74 | 51,10 | 2,94% | 103.584,00 |
| 02.10.2025 | 48,86 | 50,80 | 48,68 | 49,64 | 2,22% | 135.841,00 |
| 01.10.2025 | 48,18 | 48,96 | 47,76 | 48,56 | -2,14% | 94.718,00 |
| 30.09.2025 | 49,72 | 50,15 | 49,08 | 49,62 | -0,08% | 95.621,00 |
| 29.09.2025 | 49,68 | 50,20 | 49,54 | 49,66 | 0,36% | 50.983,00 |
| 26.09.2025 | 49,50 | 49,82 | 49,32 | 49,48 | 0,16% | 58.825,00 |
| 25.09.2025 | 50,05 | 50,40 | 49,16 | 49,40 | -1,30% | 61.177,00 |
| 24.09.2025 | 50,90 | 50,90 | 49,96 | 50,05 | -1,67% | 45.409,00 |
| 23.09.2025 | 50,35 | 51,15 | 50,30 | 50,90 | 1,09% | 87.357,00 |
| 22.09.2025 | 49,46 | 50,70 | 49,38 | 50,35 | 1,80% | 83.416,00 |
| 19.09.2025 | 50,00 | 50,20 | 49,12 | 49,46 | -1,18% | 201.341,00 |
| 18.09.2025 | 50,15 | 50,95 | 50,05 | 50,05 | -0,20% | 52.068,00 |
| 17.09.2025 | 51,40 | 51,70 | 50,15 | 50,15 | -2,43% | 69.049,00 |
| 16.09.2025 | 52,55 | 52,55 | 51,40 | 51,40 | -2,19% | 62.447,00 |
| 15.09.2025 | 52,80 | 53,35 | 52,10 | 52,55 | -0,47% | 46.255,00 |
| 12.09.2025 | 52,65 | 53,55 | 52,55 | 52,80 | 0,28% | 97.704,00 |
| 11.09.2025 | 52,80 | 53,05 | 52,45 | 52,65 | -0,47% | 50.674,00 |
| 10.09.2025 | 53,10 | 53,40 | 52,50 | 52,90 | -0,09% | 44.390,00 |
| 09.09.2025 | 53,55 | 53,90 | 52,95 | 52,95 | -1,03% | 69.694,00 |
| 08.09.2025 | 53,85 | 54,55 | 53,45 | 53,50 | -0,74% | 85.845,00 |
| 05.09.2025 | 53,25 | 54,20 | 53,00 | 53,90 | 2,28% | 47.366,00 |
| 04.09.2025 | 54,10 | 54,10 | 52,05 | 52,70 | -2,59% | 109.966,00 |
| 03.09.2025 | 55,25 | 55,85 | 54,10 | 54,10 | -1,55% | 90.648,00 |
| 02.09.2025 | 56,55 | 56,70 | 54,75 | 54,95 | -2,83% | 62.008,00 |
| 01.09.2025 | 56,30 | 57,20 | 56,25 | 56,55 | 0,44% | 45.072,00 |
| 29.08.2025 | 57,60 | 57,90 | 56,15 | 56,30 | -2,26% | 69.949,00 |
| 28.08.2025 | 56,50 | 58,15 | 56,50 | 57,60 | -0,09% | 27.847,00 |
| 27.08.2025 | 57,65 | 57,80 | 57,20 | 57,65 | 0,00% | 28.715,00 |
| 26.08.2025 | 58,10 | 58,25 | 57,40 | 57,65 | -0,77% | 54.579,00 |
| 25.08.2025 | 58,85 | 58,85 | 57,80 | 58,10 | -1,27% | 23.756,00 |
| 22.08.2025 | 58,00 | 58,85 | 57,95 | 58,85 | 1,47% | 44.109,00 |
| 21.08.2025 | 58,35 | 58,55 | 58,00 | 58,00 | -0,60% | 17.460,00 |
| 20.08.2025 | 59,10 | 59,10 | 58,00 | 58,35 | -1,19% | 30.181,00 |
| 19.08.2025 | 57,85 | 59,25 | 57,85 | 59,05 | 2,07% | 27.792,00 |
| 18.08.2025 | 58,50 | 58,60 | 57,70 | 57,85 | -1,11% | 45.169,00 |
| 15.08.2025 | 59,05 | 59,55 | 58,30 | 58,50 | -0,85% | 15.546,00 |
| 14.08.2025 | 58,95 | 59,30 | 58,65 | 59,00 | 0,08% | 23.822,00 |
| 13.08.2025 | 59,20 | 59,80 | 58,85 | 58,95 | -0,34% | 19.875,00 |
| 12.08.2025 | 58,50 | 59,15 | 58,45 | 59,15 | 1,11% | 49.744,00 |
| 11.08.2025 | 59,35 | 59,35 | 58,15 | 58,50 | -1,52% | 36.998,00 |
| 08.08.2025 | 58,60 | 59,40 | 58,25 | 59,40 | 1,37% | 37.220,00 |
| 07.08.2025 | 58,50 | 59,50 | 58,30 | 58,60 | 0,09% | 28.766,00 |
| 06.08.2025 | 59,00 | 59,75 | 58,20 | 58,55 | -0,76% | 64.314,00 |
| 05.08.2025 | 58,30 | 59,05 | 58,30 | 59,00 | 1,29% | 35.821,00 |
| 04.08.2025 | 58,95 | 59,30 | 58,20 | 58,25 | -0,68% | 51.359,00 |
| 01.08.2025 | 59,55 | 59,55 | 58,05 | 58,65 | -1,92% | 44.194,00 |
| 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 | 0,00% | 38.137,00 |
| 29.07.2025 | 59,80 | 60,90 | 59,35 | 59,85 | -0,08% | 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 | 0,24% | 95.962,00 |
| 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 | -1,66% | 134.554,00 |
| 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 |