48,070€
0,65%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 47,99 | 48,58 | 47,85 | 47,88 | 0,25% | - |
| 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% | 66.940,00 |
| 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% | 135.852,00 |
| 14.01.2025 | 50,00 | 50,50 | 48,94 | 49,00 | -2,00% | 61.740,00 |
| 13.01.2025 | 51,08 | 51,26 | 49,94 | 50,00 | -2,46% | 56.648,00 |
| 10.01.2025 | 51,90 | 52,11 | 51,26 | 51,26 | -1,10% | 45.504,00 |
| 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 | -3,36% | 67.652,00 |
| 06.01.2025 | 52,68 | 53,98 | 52,63 | 53,98 | 3,42% | - |
| 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 |
| 16.12.2024 | 53,60 | 53,71 | 52,90 | 53,54 | -0,59% | 49.856,00 |
| 13.12.2024 | 54,10 | 54,69 | 53,55 | 53,86 | -0,61% | 33.782,00 |
| 12.12.2024 | 55,78 | 55,84 | 54,02 | 54,19 | -3,11% | 46.828,00 |
| 11.12.2024 | 53,09 | 56,43 | 52,85 | 55,93 | 4,72% | 63.168,00 |
| 10.12.2024 | 53,73 | 54,57 | 52,96 | 53,41 | -1,22% | 86.995,00 |
| 09.12.2024 | 55,30 | 55,40 | 54,07 | 54,07 | -2,84% | 63.655,00 |
| 06.12.2024 | 55,05 | 55,75 | 55,03 | 55,65 | 1,31% | - |
| 05.12.2024 | 54,56 | 55,40 | 54,56 | 54,93 | 0,68% | 60.070,00 |
| 04.12.2024 | 54,81 | 55,28 | 53,97 | 54,56 | -0,46% | 79.018,00 |
| 03.12.2024 | 53,63 | 54,96 | 53,63 | 54,81 | 2,33% | 67.530,00 |
| 02.12.2024 | 52,64 | 53,56 | 52,50 | 53,56 | 1,79% | 58.851,00 |
| 29.11.2024 | 52,84 | 53,07 | 52,30 | 52,62 | -0,42% | 64.876,00 |
| 28.11.2024 | 52,50 | 53,10 | 52,37 | 52,84 | 0,84% | 32.066,00 |
| 27.11.2024 | 52,00 | 52,82 | 51,84 | 52,40 | 0,77% | 52.986,00 |
| 26.11.2024 | 53,06 | 53,06 | 51,77 | 52,00 | -2,42% | 71.735,00 |
| 25.11.2024 | 54,10 | 54,23 | 53,29 | 53,29 | -1,13% | 67.215,00 |
| 22.11.2024 | 53,00 | 53,97 | 52,79 | 53,90 | 1,89% | 37.278,00 |
| 21.11.2024 | 53,73 | 53,73 | 52,20 | 52,90 | 0,08% | - |
| 20.11.2024 | 53,69 | 54,33 | 52,86 | 52,86 | -1,55% | 41.214,00 |
| 19.11.2024 | 54,00 | 54,42 | 52,90 | 53,69 | -0,15% | 50.064,00 |
| 18.11.2024 | 53,92 | 53,92 | 53,26 | 53,77 | -0,28% | 207.204,00 |
| 15.11.2024 | 52,85 | 55,64 | 52,51 | 53,92 | -7,03% | 165.765,00 |
| 14.11.2024 | 58,83 | 59,10 | 57,91 | 58,00 | -1,41% | 29.174,00 |
| 13.11.2024 | 59,60 | 59,60 | 58,16 | 58,83 | -1,46% | 71.497,00 |
| 12.11.2024 | 60,00 | 60,10 | 59,04 | 59,70 | -0,68% | 96.380,00 |
| 11.11.2024 | 58,99 | 60,65 | 58,99 | 60,11 | 2,16% | 56.191,00 |
| 08.11.2024 | 58,00 | 58,84 | 57,73 | 58,84 | 1,47% | 59.733,00 |
| 07.11.2024 | 56,36 | 58,09 | 56,33 | 57,99 | 2,89% | 45.417,00 |
| 06.11.2024 | 56,54 | 57,33 | 56,34 | 56,36 | -0,32% | 75.721,00 |
| 05.11.2024 | 55,55 | 56,55 | 55,40 | 56,54 | 1,78% | 50.379,00 |
| 04.11.2024 | 55,95 | 56,21 | 55,37 | 55,55 | -0,87% | 48.867,00 |
| 01.11.2024 | 55,30 | 56,34 | 55,23 | 56,04 | 0,83% | 59.570,00 |
| 31.10.2024 | 55,93 | 55,93 | 55,06 | 55,58 | -0,71% | 96.338,00 |
| 30.10.2024 | 56,81 | 57,13 | 55,84 | 55,98 | -1,79% | 134.724,00 |
| 29.10.2024 | 55,54 | 57,00 | 55,30 | 57,00 | 2,52% | 68.961,00 |
| 28.10.2024 | 55,85 | 56,33 | 55,50 | 55,60 | -0,22% | 71.988,00 |
| 25.10.2024 | 54,59 | 56,00 | 54,59 | 55,72 | 1,85% | 105.819,00 |
| 24.10.2024 | 54,79 | 55,85 | 53,79 | 54,71 | 1,31% | 127.986,00 |
| 23.10.2024 | 53,00 | 54,63 | 52,41 | 54,00 | 8,93% | 251.112,00 |
| 22.10.2024 | 49,60 | 50,05 | 49,08 | 49,58 | -0,79% | 79.388,00 |
| 21.10.2024 | 49,84 | 50,56 | 49,65 | 49,97 | 0,26% | 66.225,00 |
| 18.10.2024 | 49,78 | 50,22 | 49,60 | 49,84 | -0,07% | 56.816,00 |
| 17.10.2024 | 49,60 | 50,40 | 49,23 | 49,88 | 0,55% | 62.469,00 |
| 16.10.2024 | 49,68 | 49,71 | 49,17 | 49,60 | -0,24% | 49.341,00 |
| 15.10.2024 | 50,46 | 51,10 | 49,02 | 49,72 | -1,35% | - |
| 14.10.2024 | 51,10 | 51,15 | 50,13 | 50,40 | -1,47% | 58.514,00 |
| 11.10.2024 | 51,25 | 51,40 | 50,80 | 51,15 | -0,20% | 52.225,00 |
| 10.10.2024 | 52,20 | 52,20 | 50,62 | 51,25 | -1,95% | 166.343,00 |
| 09.10.2024 | 52,08 | 52,47 | 51,80 | 52,27 | 0,36% | 34.466,00 |
| 08.10.2024 | 52,20 | 52,20 | 51,13 | 52,08 | -1,44% | 56.233,00 |
| 07.10.2024 | 53,50 | 53,50 | 52,07 | 52,84 | -0,75% | 48.115,00 |
| 04.10.2024 | 52,58 | 53,73 | 52,40 | 53,24 | 1,76% | 89.428,00 |
| 03.10.2024 | 51,10 | 52,53 | 51,10 | 52,32 | 2,21% | 54.979,00 |
| 02.10.2024 | 51,44 | 51,59 | 50,81 | 51,19 | -0,49% | 59.635,00 |
| 01.10.2024 | 52,37 | 52,83 | 51,23 | 51,44 | -1,98% | 64.588,00 |
| 30.09.2024 | 52,37 | 52,96 | 52,11 | 52,48 | -0,51% | 58.093,00 |
| 27.09.2024 | 53,67 | 53,85 | 52,46 | 52,75 | -2,12% | 77.932,00 |
| 26.09.2024 | 51,97 | 53,89 | 51,95 | 53,89 | 5,73% | 101.363,00 |
| 25.09.2024 | 50,33 | 51,30 | 50,33 | 50,97 | 1,27% | 72.208,00 |
| 24.09.2024 | 49,66 | 50,33 | 49,44 | 50,33 | 1,84% | 88.881,00 |
| 23.09.2024 | 49,35 | 49,61 | 48,58 | 49,42 | 0,10% | 76.542,00 |
| 20.09.2024 | 49,30 | 49,52 | 48,92 | 49,37 | 0,14% | 339.701,00 |
| 19.09.2024 | 47,40 | 49,54 | 47,26 | 49,30 | 4,98% | 72.869,00 |
| 18.09.2024 | 46,61 | 47,25 | 46,48 | 46,96 | 0,75% | 60.720,00 |
| 17.09.2024 | 45,62 | 46,61 | 45,41 | 46,61 | 2,17% | 69.013,00 |
| 16.09.2024 | 45,42 | 45,92 | 44,80 | 45,62 | 0,33% | 58.895,00 |
| 13.09.2024 | 46,14 | 46,14 | 45,47 | 45,47 | 0,59% | 75.235,00 |
| 12.09.2024 | 45,74 | 46,96 | 44,92 | 45,21 | 0,21% | 115.141,00 |
| 11.09.2024 | 45,51 | 45,94 | 44,99 | 45,11 | -0,59% | 105.701,00 |
| 10.09.2024 | 44,82 | 45,38 | 44,50 | 45,38 | 1,15% | 87.064,00 |
| 09.09.2024 | 44,40 | 45,03 | 44,40 | 44,87 | 1,13% | 75.626,00 |
| 06.09.2024 | 45,58 | 45,65 | 44,24 | 44,37 | -2,65% | 67.320,00 |