45,500€
-2,19%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2025 | 46,91 | 46,92 | 45,00 | 45,00 | -3,76% | 89.031,00 |
| 10.03.2025 | 46,47 | 47,08 | 45,95 | 46,76 | 0,62% | 57.424,00 |
| 07.03.2025 | 46,58 | 46,92 | 46,00 | 46,47 | -1,00% | 57.390,00 |
| 06.03.2025 | 46,20 | 47,80 | 46,20 | 46,94 | 1,88% | 129.185,00 |
| 05.03.2025 | 46,34 | 47,05 | 46,08 | 46,08 | 1,34% | 107.100,00 |
| 04.03.2025 | 46,90 | 46,91 | 44,63 | 45,47 | -2,85% | 94.703,00 |
| 03.03.2025 | 46,40 | 47,50 | 46,26 | 46,80 | 1,18% | 64.903,00 |
| 28.02.2025 | 46,12 | 46,43 | 45,69 | 46,26 | -0,70% | 90.478,00 |
| 27.02.2025 | 47,96 | 47,96 | 46,58 | 46,58 | -3,12% | 67.829,00 |
| 26.02.2025 | 47,61 | 48,94 | 47,61 | 48,08 | 1,41% | 54.686,00 |
| 25.02.2025 | 46,84 | 47,88 | 46,72 | 47,41 | 1,22% | 72.007,00 |
| 24.02.2025 | 47,37 | 47,67 | 46,36 | 46,84 | -0,70% | 56.032,00 |
| 21.02.2025 | 48,00 | 48,99 | 47,11 | 47,17 | -1,61% | 97.230,00 |
| 20.02.2025 | 47,69 | 49,05 | 47,68 | 47,94 | 0,19% | 86.297,00 |
| 19.02.2025 | 47,96 | 48,53 | 47,82 | 47,85 | 0,12% | 73.786,00 |
| 18.02.2025 | 48,10 | 48,35 | 47,36 | 47,80 | -0,41% | 63.117,00 |
| 17.02.2025 | 47,19 | 48,26 | 46,82 | 47,99 | 1,70% | 43.734,00 |
| 14.02.2025 | 45,91 | 48,12 | 45,91 | 47,19 | -0,30% | 82.041,00 |
| 13.02.2025 | 47,06 | 47,33 | 45,01 | 47,33 | -0,73% | 160.931,00 |
| 12.02.2025 | 48,48 | 52,36 | 47,68 | 47,68 | -5,85% | 201.249,00 |
| 11.02.2025 | 48,32 | 51,59 | 48,23 | 50,64 | 4,79% | 136.319,00 |
| 10.02.2025 | 47,50 | 48,36 | 47,50 | 48,33 | 1,76% | 56.006,00 |
| 07.02.2025 | 47,81 | 48,93 | 47,46 | 47,49 | -0,52% | 112.009,00 |
| 06.02.2025 | 47,25 | 47,79 | 46,81 | 47,74 | 1,04% | 58.742,00 |
| 05.02.2025 | 47,35 | 47,35 | 46,62 | 47,25 | -0,25% | 56.988,00 |
| 04.02.2025 | 47,00 | 47,37 | 46,59 | 47,37 | 0,77% | 52.869,00 |
| 03.02.2025 | 46,00 | 47,18 | 45,08 | 47,01 | -2,06% | 97.751,00 |
| 31.01.2025 | 47,95 | 48,30 | 47,80 | 48,00 | -0,02% | 89.569,00 |
| 30.01.2025 | 48,05 | 48,47 | 47,82 | 48,01 | 0,52% | 45.737,00 |
| 29.01.2025 | 47,59 | 48,62 | 47,59 | 47,76 | 0,26% | 76.520,00 |
| 28.01.2025 | 47,70 | 47,97 | 47,36 | 47,64 | -0,14% | 66.950,00 |
| 27.01.2025 | 47,60 | 47,90 | 46,84 | 47,70 | -0,52% | 85.328,00 |
| 24.01.2025 | 48,05 | 48,24 | 47,82 | 47,95 | 0,42% | 68.482,00 |
| 23.01.2025 | 48,02 | 48,15 | 47,35 | 47,75 | -0,52% | 56.678,00 |
| 22.01.2025 | 48,99 | 49,08 | 47,62 | 48,00 | 0,86% | 98.944,00 |
| 21.01.2025 | 47,85 | 47,85 | 47,00 | 47,59 | -1,14% | 104.525,00 |
| 20.01.2025 | 46,67 | 48,21 | 46,52 | 48,14 | 3,15% | 122.342,00 |
| 17.01.2025 | 46,88 | 47,35 | 46,56 | 46,67 | -0,44% | 128.138,00 |
| 16.01.2025 | 47,76 | 47,91 | 46,55 | 46,88 | -1,85% | 130.340,00 |
| 15.01.2025 | 49,00 | 49,01 | 46,99 | 47,76 | -2,53% | 135.910,00 |
| 14.01.2025 | 50,00 | 50,50 | 48,94 | 49,00 | -2,00% | 61.821,00 |
| 13.01.2025 | 51,08 | 51,26 | 49,94 | 50,00 | -2,46% | 56.723,00 |
| 10.01.2025 | 51,90 | 52,11 | 51,26 | 51,26 | -1,10% | 46.961,00 |
| 09.01.2025 | 52,38 | 52,60 | 51,83 | 51,83 | -1,05% | 24.278,00 |
| 08.01.2025 | 51,89 | 53,18 | 51,89 | 52,38 | 0,42% | 53.805,00 |
| 07.01.2025 | 52,54 | 53,14 | 51,52 | 52,16 | -0,06% | 67.652,00 |
| 03.01.2025 | 52,35 | 52,51 | 51,72 | 52,19 | -0,46% | 40.179,00 |
| 02.01.2025 | 51,50 | 52,55 | 51,50 | 52,43 | 2,64% | 39.508,00 |
| 30.12.2024 | 51,49 | 51,59 | 50,65 | 51,08 | -1,39% | 84.457,00 |
| 27.12.2024 | 51,49 | 51,80 | 51,29 | 51,80 | 0,27% | 42.380,00 |
| 23.12.2024 | 51,96 | 52,03 | 51,50 | 51,66 | -0,58% | 30.646,00 |
| 20.12.2024 | 51,50 | 52,32 | 50,88 | 51,96 | 0,15% | 90.563,00 |
| 19.12.2024 | 50,44 | 51,89 | 50,31 | 51,88 | -0,23% | 68.953,00 |
| 18.12.2024 | 51,92 | 52,47 | 51,69 | 52,00 | 0,15% | 60.863,00 |
| 17.12.2024 | 52,82 | 53,39 | 51,18 | 51,92 | -3,03% | 72.503,00 |