55,900€
0,81%
Echtzeit-Aktienkurs CARGOTEC CORP. B
Bid:
Ask:
Aktienkurse zur CARGOTEC CORP. B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.06.2026 | 60,00 | 60,25 | 58,85 | 59,05 | -2,64% | 76.140,00 |
| 03.06.2026 | 61,20 | 61,50 | 58,75 | 60,65 | -1,06% | 69.543,00 |
| 02.06.2026 | 58,00 | 61,65 | 58,00 | 61,30 | 7,73% | 109.536,00 |
| 01.06.2026 | 57,60 | 59,55 | 56,05 | 56,90 | 4,98% | 172.442,00 |
| 29.05.2026 | 52,45 | 54,35 | 51,80 | 54,20 | 3,24% | 40.933,00 |
| 28.05.2026 | 53,30 | 53,55 | 52,10 | 52,50 | -2,14% | 20.397,00 |
| 27.05.2026 | 52,65 | 54,25 | 52,65 | 53,65 | 1,90% | 49.089,00 |
| 26.05.2026 | 51,35 | 53,10 | 51,35 | 52,65 | 2,23% | 117.661,00 |
| 25.05.2026 | 49,72 | 51,50 | 49,72 | 51,50 | 4,72% | 41.972,00 |
| 22.05.2026 | 50,25 | 50,30 | 49,18 | 49,18 | -1,17% | 95.935,00 |
| 21.05.2026 | 50,20 | 50,45 | 49,20 | 49,76 | -0,68% | 22.890,00 |
| 20.05.2026 | 49,76 | 50,55 | 49,40 | 50,10 | 0,97% | 48.146,00 |
| 19.05.2026 | 50,60 | 50,95 | 49,42 | 49,62 | -1,94% | 54.439,00 |
| 18.05.2026 | 50,80 | 51,20 | 49,70 | 50,60 | -1,36% | 59.553,00 |
| 15.05.2026 | 51,95 | 52,00 | 51,10 | 51,30 | -2,70% | 64.219,00 |
| 14.05.2026 | 52,50 | 52,85 | 52,33 | 52,73 | 1,39% | - |
| 13.05.2026 | 51,85 | 52,15 | 51,35 | 52,00 | 1,27% | 44.819,00 |
| 12.05.2026 | 51,55 | 52,40 | 51,30 | 51,35 | -1,15% | 69.914,00 |
| 11.05.2026 | 51,45 | 52,20 | 50,90 | 51,95 | 0,97% | 80.872,00 |
| 08.05.2026 | 52,55 | 52,55 | 51,05 | 51,45 | -2,09% | 52.715,00 |
| 07.05.2026 | 50,90 | 54,40 | 50,75 | 52,55 | 3,04% | 209.456,00 |
| 06.05.2026 | 49,32 | 51,00 | 49,32 | 51,00 | 3,79% | 66.987,00 |
| 05.05.2026 | 48,80 | 49,24 | 48,30 | 49,14 | 0,70% | 75.036,00 |
| 04.05.2026 | 50,15 | 50,50 | 48,80 | 48,80 | -3,65% | 114.539,00 |
| 30.04.2026 | 49,64 | 50,65 | 49,14 | 50,65 | 1,87% | 106.865,00 |
| 29.04.2026 | 50,90 | 51,05 | 49,30 | 49,72 | -2,32% | 76.421,00 |
| 28.04.2026 | 51,95 | 51,95 | 50,50 | 50,90 | -2,12% | 107.608,00 |
| 27.04.2026 | 50,80 | 54,30 | 50,80 | 52,00 | 5,09% | 128.711,00 |
| 24.04.2026 | 48,00 | 51,30 | 48,00 | 49,48 | 9,18% | 216.305,00 |
| 23.04.2026 | 44,32 | 45,40 | 44,20 | 45,32 | 2,07% | 82.085,00 |
| 22.04.2026 | 45,42 | 45,48 | 44,32 | 44,40 | -2,07% | 71.702,00 |
| 21.04.2026 | 45,74 | 46,00 | 45,18 | 45,34 | -0,79% | 44.539,00 |
| 20.04.2026 | 45,60 | 45,80 | 44,78 | 45,70 | -1,38% | 82.019,00 |
| 17.04.2026 | 45,24 | 46,44 | 44,80 | 46,34 | 2,93% | 90.796,00 |
| 16.04.2026 | 46,32 | 46,40 | 44,88 | 45,02 | -2,22% | 103.216,00 |
| 15.04.2026 | 46,92 | 47,32 | 46,04 | 46,04 | -1,88% | 133.863,00 |
| 14.04.2026 | 46,98 | 47,52 | 46,86 | 46,92 | 0,64% | 117.430,00 |
| 13.04.2026 | 46,74 | 46,96 | 46,42 | 46,62 | -1,48% | 95.596,00 |
| 10.04.2026 | 46,00 | 47,72 | 45,78 | 47,32 | 2,87% | 134.542,00 |
| 09.04.2026 | 45,28 | 46,18 | 44,86 | 46,00 | 1,59% | 113.928,00 |
| 08.04.2026 | 43,44 | 45,28 | 43,44 | 45,28 | 8,95% | 183.827,00 |
| 07.04.2026 | 41,92 | 42,32 | 41,40 | 41,56 | -0,86% | 127.532,00 |
| 02.04.2026 | 41,46 | 41,98 | 40,80 | 41,92 | 0,48% | 61.968,00 |
| 01.04.2026 | 41,40 | 42,02 | 41,36 | 41,72 | 3,17% | 53.764,00 |
| 31.03.2026 | 40,40 | 40,70 | 39,88 | 40,44 | -0,25% | 115.079,00 |
| 30.03.2026 | 40,02 | 40,82 | 40,02 | 40,54 | -0,05% | 69.000,00 |
| 27.03.2026 | 41,46 | 41,76 | 40,50 | 40,56 | -2,17% | 84.244,00 |
| 26.03.2026 | 41,82 | 41,82 | 41,06 | 41,46 | -0,81% | 60.543,00 |
| 25.03.2026 | 41,70 | 42,56 | 41,56 | 41,80 | -0,71% | 63.697,00 |
| 24.03.2026 | 42,08 | 42,56 | 41,22 | 42,10 | 0,05% | 123.826,00 |
| 23.03.2026 | 40,26 | 42,72 | 39,78 | 42,08 | 1,99% | 112.326,00 |
| 20.03.2026 | 42,20 | 42,40 | 40,96 | 41,26 | -1,57% | 153.353,00 |
| 19.03.2026 | 42,92 | 42,92 | 41,64 | 41,92 | -2,33% | 154.528,00 |
| 18.03.2026 | 43,40 | 44,20 | 42,84 | 42,92 | -0,09% | 91.003,00 |
| 17.03.2026 | 42,82 | 43,42 | 42,54 | 42,96 | 0,19% | 41.626,00 |
| 16.03.2026 | 43,02 | 43,34 | 42,62 | 42,88 | -0,05% | 56.360,00 |
| 13.03.2026 | 43,72 | 43,72 | 42,46 | 42,90 | -2,28% | 278.647,00 |
| 12.03.2026 | 44,20 | 44,30 | 43,36 | 43,90 | -1,26% | 100.010,00 |
| 11.03.2026 | 44,68 | 44,82 | 43,92 | 44,46 | -1,07% | 66.476,00 |
| 10.03.2026 | 44,28 | 45,30 | 44,26 | 44,94 | 3,31% | 162.744,00 |
| 09.03.2026 | 44,00 | 44,02 | 43,10 | 43,50 | -3,93% | 82.052,00 |
| 06.03.2026 | 47,06 | 47,06 | 44,02 | 45,28 | -2,08% | 75.790,00 |
| 05.03.2026 | 46,88 | 47,36 | 46,24 | 46,24 | -1,15% | 62.251,00 |
| 04.03.2026 | 45,64 | 47,00 | 45,64 | 46,78 | 1,65% | 83.334,00 |
| 03.03.2026 | 46,92 | 46,92 | 45,22 | 46,02 | -2,54% | 123.551,00 |
| 02.03.2026 | 47,08 | 48,16 | 46,80 | 47,22 | -3,12% | 82.428,00 |
| 27.02.2026 | 48,18 | 48,88 | 48,08 | 48,74 | 0,95% | 97.699,00 |
| 26.02.2026 | 48,26 | 48,64 | 48,00 | 48,28 | 0,04% | 59.961,00 |
| 25.02.2026 | 48,94 | 49,68 | 48,24 | 48,26 | -1,67% | 45.627,00 |
| 24.02.2026 | 48,50 | 49,32 | 48,34 | 49,08 | 1,20% | 38.765,00 |
| 23.02.2026 | 49,78 | 49,78 | 48,50 | 48,50 | -2,77% | 97.163,00 |
| 20.02.2026 | 48,24 | 50,10 | 48,24 | 49,88 | 2,89% | 91.956,00 |
| 19.02.2026 | 48,34 | 48,52 | 47,82 | 48,48 | -0,04% | 62.013,00 |
| 18.02.2026 | 48,48 | 48,64 | 47,74 | 48,50 | -0,08% | 80.409,00 |
| 17.02.2026 | 47,76 | 48,84 | 46,80 | 48,54 | 1,46% | 72.174,00 |
| 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% | 73.964,00 |
| 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% | 137.535,00 |
| 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% | 102.380,00 |
| 06.02.2026 | 51,25 | 51,80 | 50,75 | 51,75 | 0,68% | 117.838,00 |
| 05.02.2026 | 51,35 | 51,50 | 50,15 | 51,40 | -0,29% | 139.787,00 |
| 04.02.2026 | 51,50 | 52,15 | 51,05 | 51,55 | 0,10% | 80.298,00 |
| 03.02.2026 | 50,55 | 51,50 | 50,45 | 51,50 | 1,68% | 64.200,00 |
| 02.02.2026 | 50,10 | 50,65 | 49,62 | 50,65 | 1,10% | 51.511,00 |
| 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% | 62.118,00 |