52,575€
1,11%
Echtzeit-Aktienkurs CARGOTEC CORP. B
Bid:
Ask:
Aktienkurse zur CARGOTEC CORP. B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 70.935,00 |
| 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% | 152.468,00 |
| 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 | 3,45% | 104.211,00 |
| 06.01.2026 | 50,70 | 50,85 | 50,40 | 50,75 | 0,10% | - |
| 05.01.2026 | 49,78 | 50,95 | 49,78 | 50,70 | 2,34% | 70.739,00 |
| 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 |