59,325€
0,89%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 59,23 | 59,55 | 58,00 | 59,05 | 0,43% | - |
| 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 |
| 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 |