52,675€
-2,09%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 53,20 | 53,75 | 52,35 | 52,55 | -2,32% | 80.248,00 |
| 21.10.2026 | 53,10 | 54,20 | 52,80 | 53,80 | 1,32% | 47.857,00 |
| 20.10.2026 | 52,65 | 53,40 | 52,05 | 53,10 | -0,28% | 144.040,00 |
| 19.10.2026 | 52,80 | 53,60 | 52,80 | 53,25 | -1,02% | 59.123,00 |
| 16.10.2026 | 53,75 | 54,80 | 53,30 | 53,80 | 0,94% | 52.320,00 |
| 15.10.2026 | 53,65 | 53,65 | 52,40 | 53,30 | -2,02% | 128.483,00 |
| 14.10.2026 | 53,90 | 55,25 | 53,90 | 54,40 | 1,02% | 69.397,00 |
| 13.10.2026 | 54,60 | 54,85 | 53,70 | 53,85 | -1,10% | 66.750,00 |
| 12.10.2026 | 54,00 | 54,80 | 53,55 | 54,45 | 1,02% | 73.135,00 |
| 09.10.2026 | 56,75 | 56,75 | 53,75 | 53,90 | -3,41% | 186.152,00 |
| 08.10.2026 | 55,05 | 56,20 | 54,25 | 55,80 | -2,36% | 123.099,00 |
| 07.10.2026 | 58,15 | 58,40 | 56,75 | 57,15 | -3,30% | 60.036,00 |
| 06.10.2026 | 57,85 | 59,40 | 57,85 | 59,10 | 2,34% | 97.116,00 |
| 05.10.2026 | 57,20 | 57,95 | 56,90 | 57,75 | 0,79% | 75.285,00 |
| 02.10.2026 | 57,90 | 58,10 | 56,90 | 57,30 | 0,17% | 66.294,00 |
| 01.10.2026 | 58,25 | 58,25 | 56,95 | 57,20 | -1,80% | 52.585,00 |
| 30.09.2026 | 58,75 | 59,15 | 58,20 | 58,25 | -0,77% | 62.556,00 |
| 29.09.2026 | 58,50 | 59,25 | 58,20 | 58,70 | 1,21% | 59.031,00 |
| 28.09.2026 | 59,40 | 59,40 | 58,00 | 58,00 | -2,03% | 81.070,00 |
| 25.09.2026 | 59,30 | 60,35 | 59,15 | 59,20 | 1,28% | 191.368,00 |
| 24.09.2026 | 61,20 | 62,10 | 58,45 | 58,45 | -8,67% | 170.264,00 |
| 23.09.2026 | 65,50 | 65,70 | 63,55 | 64,00 | -2,22% | 52.169,00 |
| 22.09.2026 | 64,00 | 66,00 | 63,90 | 65,45 | 3,72% | 162.449,00 |
| 21.09.2026 | 62,55 | 64,05 | 62,55 | 63,10 | 1,12% | 52.593,00 |
| 18.09.2026 | 63,45 | 63,75 | 62,40 | 62,40 | -1,65% | 90.641,00 |
| 17.09.2026 | 62,35 | 64,00 | 61,70 | 63,45 | 2,84% | 78.501,00 |
| 16.09.2026 | 61,50 | 62,10 | 60,90 | 61,70 | 0,57% | 49.461,00 |
| 15.09.2026 | 60,50 | 61,75 | 59,85 | 61,35 | 1,40% | 96.685,00 |
| 14.09.2026 | 62,15 | 62,80 | 60,45 | 60,50 | -2,65% | 78.557,00 |
| 11.09.2026 | 61,35 | 62,90 | 60,90 | 62,15 | 3,50% | 522.981,00 |
| 10.09.2026 | 59,90 | 60,65 | 59,50 | 60,05 | -0,25% | 84.647,00 |
| 09.09.2026 | 61,60 | 61,60 | 59,80 | 60,20 | -2,35% | 60.546,00 |
| 08.09.2026 | 61,60 | 62,45 | 61,10 | 61,65 | 0,08% | 84.192,00 |
| 07.09.2026 | 61,30 | 62,00 | 60,80 | 61,60 | 0,08% | 63.251,00 |
| 04.09.2026 | 59,90 | 62,00 | 59,90 | 61,55 | -0,16% | 59.075,00 |
| 03.09.2026 | 60,60 | 61,90 | 59,75 | 61,65 | 3,44% | 45.633,00 |
| 02.09.2026 | 61,30 | 61,65 | 59,60 | 59,60 | -3,95% | 71.572,00 |
| 01.09.2026 | 63,45 | 63,60 | 62,05 | 62,05 | -1,51% | 47.660,00 |
| 31.08.2026 | 64,70 | 64,75 | 63,00 | 63,00 | -2,63% | 143.842,00 |
| 28.08.2026 | 65,05 | 65,65 | 64,65 | 64,70 | -0,54% | 34.564,00 |
| 27.08.2026 | 65,10 | 65,80 | 64,70 | 65,05 | -0,08% | 37.671,00 |
| 26.08.2026 | 64,00 | 65,20 | 64,00 | 65,10 | 1,72% | 58.960,00 |
| 25.08.2026 | 63,00 | 64,35 | 62,65 | 64,00 | 2,40% | 48.333,00 |
| 24.08.2026 | 62,15 | 62,85 | 62,05 | 62,50 | 0,24% | 22.837,00 |
| 21.08.2026 | 60,80 | 62,40 | 60,80 | 62,35 | 2,55% | 26.925,00 |
| 20.08.2026 | 60,20 | 61,00 | 60,15 | 60,80 | 0,50% | 22.067,00 |
| 19.08.2026 | 60,35 | 61,30 | 60,05 | 60,50 | 0,25% | 45.533,00 |
| 18.08.2026 | 62,40 | 62,40 | 60,05 | 60,35 | -3,21% | 36.440,00 |
| 17.08.2026 | 62,45 | 63,40 | 62,00 | 62,35 | -0,08% | 57.859,00 |
| 14.08.2026 | 62,65 | 62,90 | 62,25 | 62,40 | -0,24% | 35.054,00 |
| 13.08.2026 | 62,10 | 62,80 | 61,90 | 62,55 | -0,24% | 37.242,00 |
| 12.08.2026 | 61,50 | 62,70 | 61,30 | 62,70 | 1,79% | 69.986,00 |
| 11.08.2026 | 61,85 | 62,25 | 61,10 | 61,60 | -0,73% | 71.664,00 |
| 10.08.2026 | 61,40 | 62,05 | 60,80 | 62,05 | 1,06% | 50.046,00 |
| 07.08.2026 | 61,15 | 61,55 | 60,90 | 61,40 | 0,41% | 34.790,00 |
| 06.08.2026 | 60,90 | 61,55 | 60,65 | 61,15 | 0,25% | 30.864,00 |
| 05.08.2026 | 62,00 | 62,30 | 60,70 | 61,00 | -0,81% | 63.774,00 |
| 04.08.2026 | 59,20 | 62,10 | 59,20 | 61,50 | 3,89% | 70.773,00 |
| 03.08.2026 | 58,80 | 59,50 | 58,00 | 59,20 | 0,68% | 65.357,00 |
| 31.07.2026 | 58,40 | 59,80 | 58,40 | 58,80 | 1,03% | 87.302,00 |
| 30.07.2026 | 57,55 | 58,75 | 57,45 | 58,20 | 1,13% | 56.661,00 |
| 29.07.2026 | 59,40 | 59,40 | 57,20 | 57,55 | -3,11% | 65.788,00 |
| 28.07.2026 | 60,00 | 60,40 | 58,95 | 59,40 | -0,67% | 81.302,00 |
| 27.07.2026 | 58,75 | 60,80 | 58,75 | 59,80 | 1,87% | 100.279,00 |
| 24.07.2026 | 57,55 | 59,05 | 57,15 | 58,70 | 2,71% | 106.725,00 |
| 23.07.2026 | 59,00 | 59,50 | 57,10 | 57,15 | -3,46% | 102.626,00 |
| 22.07.2026 | 58,15 | 59,25 | 56,75 | 59,20 | 11,17% | 169.143,00 |
| 21.07.2026 | 53,55 | 54,05 | 53,15 | 53,25 | -0,75% | 57.733,00 |
| 20.07.2026 | 54,25 | 54,25 | 53,30 | 53,65 | -0,83% | 76.496,00 |
| 17.07.2026 | 54,25 | 54,40 | 53,45 | 54,10 | -1,19% | 75.389,00 |
| 16.07.2026 | 53,60 | 54,90 | 53,55 | 54,75 | 1,86% | 85.142,00 |
| 15.07.2026 | 52,65 | 54,45 | 52,40 | 53,75 | 2,09% | 80.355,00 |
| 14.07.2026 | 52,15 | 52,70 | 51,70 | 52,65 | 1,25% | 42.775,00 |
| 13.07.2026 | 52,40 | 52,40 | 51,25 | 52,00 | -0,76% | 47.017,00 |
| 10.07.2026 | 51,70 | 52,50 | 51,35 | 52,40 | 1,45% | 47.378,00 |
| 09.07.2026 | 51,05 | 51,85 | 50,90 | 51,65 | 1,77% | 120.763,00 |
| 08.07.2026 | 52,20 | 52,20 | 50,55 | 50,75 | -2,78% | 57.916,00 |
| 07.07.2026 | 53,90 | 53,90 | 52,20 | 52,20 | -3,15% | 40.841,00 |
| 06.07.2026 | 54,70 | 54,75 | 53,25 | 53,90 | -1,28% | 64.254,00 |
| 03.07.2026 | 53,45 | 54,80 | 53,45 | 54,60 | 2,63% | 53.382,00 |
| 02.07.2026 | 53,40 | 54,05 | 52,20 | 53,20 | -0,93% | 84.031,00 |
| 01.07.2026 | 55,45 | 55,45 | 53,45 | 53,70 | -3,16% | 114.341,00 |
| 30.06.2026 | 55,20 | 55,90 | 54,70 | 55,45 | 1,37% | 77.812,00 |
| 29.06.2026 | 55,25 | 55,85 | 54,30 | 54,70 | -0,27% | 80.087,00 |
| 26.06.2026 | 56,05 | 56,30 | 54,75 | 54,85 | -2,14% | 70.979,00 |
| 25.06.2026 | 54,95 | 56,55 | 54,35 | 56,05 | 3,03% | 100.792,00 |
| 24.06.2026 | 54,90 | 55,45 | 54,15 | 54,40 | -0,73% | 76.509,00 |
| 23.06.2026 | 55,95 | 55,95 | 54,60 | 54,80 | -2,06% | 64.863,00 |
| 22.06.2026 | 55,50 | 56,10 | 54,85 | 55,95 | 0,90% | 46.073,00 |
| 19.06.2026 | 55,53 | 55,68 | 55,23 | 55,45 | -0,27% | - |
| 18.06.2026 | 56,15 | 56,15 | 54,70 | 55,60 | -0,89% | 107.185,00 |
| 17.06.2026 | 57,20 | 57,20 | 56,00 | 56,10 | -1,67% | 36.185,00 |
| 16.06.2026 | 57,55 | 58,50 | 56,85 | 57,05 | -0,26% | 44.878,00 |
| 15.06.2026 | 56,60 | 58,60 | 56,50 | 57,20 | 4,67% | 50.031,00 |
| 12.06.2026 | 55,20 | 55,35 | 54,00 | 54,65 | 0,83% | 65.948,00 |
| 11.06.2026 | 54,45 | 54,95 | 53,95 | 54,20 | -2,25% | 43.685,00 |
| 10.06.2026 | 55,70 | 55,85 | 54,10 | 55,45 | -0,98% | 28.840,00 |
| 09.06.2026 | 56,90 | 56,95 | 55,95 | 56,00 | -0,62% | 33.306,00 |
| 08.06.2026 | 56,00 | 56,50 | 55,35 | 56,35 | -1,57% | 52.544,00 |
| 05.06.2026 | 58,35 | 58,35 | 57,15 | 57,25 | -3,05% | 24.806,00 |