48,600€
1,59%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 47,68 | 48,82 | 46,76 | 48,59 | 1,57% | - |
| 16.02.2026 | 48,44 | 48,98 | 47,64 | 47,84 | -1,24% | 83.159,00 |
| 13.02.2026 | 49,36 | 49,36 | 47,60 | 48,44 | -2,02% | 74.241,00 |
| 12.02.2026 | 47,36 | 51,20 | 47,04 | 49,44 | -1,42% | 213.879,00 |
| 11.02.2026 | 51,00 | 51,00 | 49,40 | 50,15 | -1,38% | 137.682,00 |
| 10.02.2026 | 50,85 | 51,10 | 50,45 | 50,85 | 0,30% | 58.959,00 |
| 09.02.2026 | 51,85 | 52,20 | 50,55 | 50,70 | -2,03% | 102.529,00 |
| 06.02.2026 | 51,25 | 51,80 | 50,75 | 51,75 | 0,68% | 117.837,00 |
| 05.02.2026 | 51,35 | 51,50 | 50,15 | 51,40 | -0,29% | 140.349,00 |
| 04.02.2026 | 51,50 | 52,15 | 51,05 | 51,55 | 0,10% | 80.356,00 |
| 03.02.2026 | 50,55 | 51,50 | 50,45 | 51,50 | 1,68% | 64.301,00 |
| 02.02.2026 | 50,10 | 50,65 | 49,62 | 50,65 | 1,10% | 51.280,00 |
| 30.01.2026 | 50,50 | 50,55 | 49,90 | 50,10 | -1,18% | 243.234,00 |
| 29.01.2026 | 50,75 | 51,05 | 50,20 | 50,70 | -0,10% | 62.310,00 |
| 28.01.2026 | 50,85 | 51,15 | 50,35 | 50,75 | -0,20% | 93.177,00 |
| 27.01.2026 | 50,90 | 51,20 | 50,70 | 50,85 | 0,10% | 39.417,00 |
| 26.01.2026 | 51,10 | 51,10 | 50,25 | 50,80 | -0,59% | 46.221,00 |
| 23.01.2026 | 51,10 | 51,40 | 50,50 | 51,10 | 0,10% | 51.332,00 |
| 22.01.2026 | 49,50 | 51,60 | 49,50 | 51,05 | 3,93% | 135.886,00 |
| 21.01.2026 | 48,00 | 49,52 | 48,00 | 49,12 | 1,45% | 77.267,00 |
| 20.01.2026 | 48,00 | 48,66 | 47,40 | 48,42 | 0,71% | 71.050,00 |
| 19.01.2026 | 49,00 | 49,00 | 47,58 | 48,08 | -3,76% | 132.147,00 |
| 16.01.2026 | 50,20 | 50,50 | 49,96 | 49,96 | -0,48% | 58.317,00 |
| 15.01.2026 | 49,82 | 50,45 | 49,82 | 50,20 | 0,84% | 80.032,00 |
| 14.01.2026 | 49,72 | 50,15 | 48,84 | 49,78 | -0,84% | 114.445,00 |
| 13.01.2026 | 52,20 | 52,30 | 49,66 | 50,20 | -3,74% | 152.515,00 |
| 12.01.2026 | 52,55 | 52,70 | 52,00 | 52,15 | -0,76% | 69.312,00 |
| 09.01.2026 | 52,30 | 52,60 | 52,00 | 52,55 | 0,67% | 37.031,00 |
| 08.01.2026 | 52,50 | 52,50 | 51,50 | 52,20 | -0,57% | 66.614,00 |
| 07.01.2026 | 51,00 | 52,95 | 50,95 | 52,50 | 3,55% | 104.211,00 |
| 05.01.2026 | 49,78 | 50,95 | 49,78 | 50,70 | 2,34% | 71.000,00 |
| 02.01.2026 | 49,52 | 49,76 | 49,26 | 49,54 | 0,04% | 46.474,00 |
| 30.12.2025 | 49,24 | 49,62 | 49,24 | 49,52 | 0,57% | 42.518,00 |
| 29.12.2025 | 48,50 | 49,24 | 48,38 | 49,24 | 1,57% | 57.754,00 |
| 23.12.2025 | 48,12 | 48,66 | 47,92 | 48,48 | 0,83% | 77.380,00 |
| 22.12.2025 | 47,80 | 48,40 | 47,80 | 48,08 | 0,59% | 72.826,00 |
| 19.12.2025 | 47,74 | 47,88 | 47,30 | 47,80 | 0,21% | 308.004,00 |
| 18.12.2025 | 47,10 | 47,94 | 46,86 | 47,70 | 1,27% | 155.043,00 |
| 17.12.2025 | 47,82 | 47,86 | 46,98 | 47,10 | -1,59% | 126.658,00 |
| 16.12.2025 | 48,00 | 48,16 | 46,80 | 47,86 | -2,33% | 90.858,00 |
| 15.12.2025 | 49,54 | 49,66 | 48,66 | 49,00 | -1,29% | 72.144,00 |
| 12.12.2025 | 50,60 | 51,05 | 49,64 | 49,64 | -1,80% | 88.383,00 |
| 11.12.2025 | 49,90 | 50,95 | 49,78 | 50,55 | 1,30% | 57.586,00 |
| 10.12.2025 | 50,20 | 50,20 | 48,78 | 49,90 | -0,60% | 56.310,00 |
| 09.12.2025 | 51,50 | 52,00 | 50,00 | 50,20 | -3,18% | 102.753,00 |
| 08.12.2025 | 52,00 | 52,70 | 51,85 | 51,85 | 0,00% | 62.291,00 |
| 05.12.2025 | 51,60 | 52,10 | 51,50 | 51,85 | 0,48% | 67.671,00 |
| 04.12.2025 | 49,90 | 51,65 | 49,88 | 51,60 | 3,57% | 151.384,00 |
| 03.12.2025 | 50,10 | 50,55 | 49,54 | 49,82 | -0,56% | 54.916,00 |
| 02.12.2025 | 50,00 | 50,30 | 49,34 | 50,10 | 1,13% | 56.295,00 |
| 01.12.2025 | 49,50 | 49,70 | 49,00 | 49,54 | 0,08% | 49.885,00 |
| 28.11.2025 | 49,86 | 50,00 | 49,00 | 49,50 | -0,80% | 68.162,00 |
| 27.11.2025 | 48,78 | 49,90 | 48,78 | 49,90 | 2,46% | 78.923,00 |
| 26.11.2025 | 48,10 | 48,70 | 48,02 | 48,70 | 1,88% | 76.414,00 |
| 25.11.2025 | 47,30 | 47,96 | 47,00 | 47,80 | 1,10% | 55.044,00 |
| 24.11.2025 | 45,68 | 47,32 | 45,68 | 47,28 | 3,82% | 107.325,00 |
| 21.11.2025 | 45,62 | 45,68 | 44,94 | 45,54 | -1,13% | 69.731,00 |
| 20.11.2025 | 46,74 | 47,12 | 46,02 | 46,06 | -0,82% | 68.024,00 |
| 19.11.2025 | 45,62 | 46,96 | 45,62 | 46,44 | 1,80% | 53.897,00 |
| 18.11.2025 | 45,52 | 46,14 | 45,26 | 45,62 | -1,64% | 74.459,00 |
| 17.11.2025 | 46,44 | 46,96 | 46,34 | 46,38 | -0,13% | 51.367,00 |
| 14.11.2025 | 46,30 | 46,48 | 45,80 | 46,44 | 0,39% | 52.182,00 |
| 13.11.2025 | 46,80 | 47,06 | 46,26 | 46,26 | -0,98% | 45.198,00 |
| 12.11.2025 | 46,96 | 47,32 | 46,32 | 46,72 | -0,51% | 77.876,00 |
| 11.11.2025 | 46,00 | 46,96 | 45,80 | 46,96 | 1,95% | 136.106,00 |
| 10.11.2025 | 46,14 | 46,68 | 46,00 | 46,06 | 0,57% | 59.413,00 |
| 07.11.2025 | 46,04 | 46,64 | 45,64 | 45,80 | -0,82% | 69.648,00 |
| 06.11.2025 | 47,00 | 47,46 | 46,08 | 46,18 | -1,83% | 75.764,00 |
| 05.11.2025 | 47,30 | 47,74 | 47,04 | 47,04 | -0,88% | 87.985,00 |
| 04.11.2025 | 47,72 | 48,18 | 47,44 | 47,46 | -1,90% | 142.360,00 |
| 03.11.2025 | 47,76 | 48,80 | 47,74 | 48,38 | 0,75% | 122.570,00 |
| 31.10.2025 | 46,92 | 48,56 | 46,92 | 48,02 | 2,26% | 119.247,00 |
| 30.10.2025 | 47,90 | 48,12 | 46,96 | 46,96 | -2,65% | 110.248,00 |
| 29.10.2025 | 46,86 | 48,58 | 46,48 | 48,24 | 2,64% | 170.481,00 |
| 28.10.2025 | 47,04 | 47,14 | 45,84 | 47,00 | -0,42% | 151.960,00 |
| 27.10.2025 | 45,48 | 47,40 | 45,48 | 47,20 | 5,78% | 302.501,00 |
| 24.10.2025 | 46,50 | 47,60 | 43,02 | 44,62 | -13,36% | 682.459,00 |
| 23.10.2025 | 49,04 | 52,30 | 49,00 | 51,50 | 4,67% | 180.329,00 |
| 22.10.2025 | 49,62 | 49,82 | 48,94 | 49,20 | -1,44% | 84.041,00 |
| 21.10.2025 | 49,46 | 49,92 | 49,28 | 49,92 | 0,85% | 35.235,00 |
| 20.10.2025 | 48,12 | 49,66 | 48,12 | 49,50 | 3,04% | 72.032,00 |
| 17.10.2025 | 48,94 | 48,96 | 47,50 | 48,04 | -2,32% | 71.856,00 |
| 16.10.2025 | 49,00 | 49,52 | 48,70 | 49,18 | 0,33% | 55.501,00 |
| 15.10.2025 | 49,20 | 49,94 | 49,02 | 49,02 | -0,97% | 77.824,00 |
| 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 |