48,360€
-2,93%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 50,08 | 50,15 | 48,32 | 48,34 | -2,97% | 1,00 |
| 14.10.2025 | 49,90 | 50,07 | 49,21 | 49,82 | -0,12% | 3,00 |
| 13.10.2025 | 50,35 | 50,68 | 49,72 | 49,88 | -2,34% | - |
| 10.10.2025 | 51,65 | 51,73 | 50,75 | 51,08 | -1,11% | 1,00 |
| 09.10.2025 | 51,50 | 51,90 | 51,30 | 51,65 | 0,54% | - |
| 08.10.2025 | 51,95 | 52,15 | 51,38 | 51,38 | -1,06% | 1,00 |
| 07.10.2025 | 51,43 | 52,23 | 51,13 | 51,93 | 0,92% | - |
| 06.10.2025 | 51,08 | 51,55 | 50,45 | 51,45 | 2,64% | 8,00 |
| 03.10.2025 | 49,70 | 50,38 | 49,57 | 50,13 | 0,79% | - |
| 02.10.2025 | 48,85 | 50,83 | 48,71 | 49,73 | 1,80% | - |
| 01.10.2025 | 48,07 | 48,90 | 47,75 | 48,85 | -1,94% | 3,00 |
| 30.09.2025 | 49,83 | 50,08 | 49,06 | 49,82 | 0,15% | - |
| 29.09.2025 | 49,66 | 50,18 | 49,54 | 49,74 | 0,48% | - |
| 26.09.2025 | 49,59 | 49,82 | 49,34 | 49,50 | -0,36% | - |
| 25.09.2025 | 50,02 | 50,43 | 49,16 | 49,68 | -0,60% | - |
| 24.09.2025 | 50,83 | 50,83 | 49,94 | 49,98 | -1,76% | 25,00 |
| 23.09.2025 | 50,40 | 51,15 | 50,28 | 50,88 | 1,09% | - |
| 22.09.2025 | 49,52 | 50,68 | 49,34 | 50,33 | 1,56% | - |
| 19.09.2025 | 50,04 | 50,23 | 49,16 | 49,55 | -2,36% | 7,00 |
| 18.09.2025 | 50,28 | 50,93 | 50,28 | 50,75 | 1,15% | - |
| 17.09.2025 | 51,60 | 51,75 | 50,18 | 50,18 | -2,81% | - |
| 16.09.2025 | 52,63 | 52,83 | 51,50 | 51,63 | -1,76% | 1,00 |
| 15.09.2025 | 52,98 | 53,40 | 52,13 | 52,55 | -1,31% | - |
| 12.09.2025 | 52,80 | 53,28 | 52,68 | 53,25 | 1,33% | - |
| 11.09.2025 | 52,85 | 53,08 | 52,50 | 52,55 | -0,19% | - |
| 10.09.2025 | 53,08 | 53,45 | 52,58 | 52,65 | -2,00% | - |
| 09.09.2025 | 53,40 | 53,90 | 53,33 | 53,73 | 0,19% | - |
| 08.09.2025 | 54,05 | 54,55 | 53,48 | 53,63 | -0,74% | - |
| 05.09.2025 | 52,83 | 54,23 | 52,78 | 54,03 | 2,47% | - |
| 04.09.2025 | 54,20 | 54,35 | 52,08 | 52,73 | -2,59% | - |
| 03.09.2025 | 55,08 | 55,85 | 54,03 | 54,13 | -2,04% | - |
| 02.09.2025 | 56,40 | 56,75 | 54,75 | 55,25 | -2,13% | - |
| 01.09.2025 | 56,35 | 57,25 | 56,30 | 56,45 | 0,27% | 1,00 |
| 29.08.2025 | 57,55 | 57,90 | 56,15 | 56,30 | -2,30% | - |
| 28.08.2025 | 57,73 | 58,03 | 57,25 | 57,63 | 0,17% | - |
| 27.08.2025 | 57,75 | 57,88 | 57,20 | 57,53 | -0,43% | - |
| 26.08.2025 | 57,85 | 58,20 | 57,38 | 57,78 | -0,43% | 69,00 |
| 25.08.2025 | 58,70 | 58,70 | 57,85 | 58,03 | -1,28% | - |
| 22.08.2025 | 57,98 | 58,83 | 57,78 | 58,78 | 1,34% | - |
| 21.08.2025 | 58,35 | 58,50 | 57,90 | 58,00 | -0,68% | - |
| 20.08.2025 | 58,70 | 58,83 | 58,08 | 58,40 | -0,72% | - |
| 19.08.2025 | 57,95 | 59,25 | 57,95 | 58,83 | 1,20% | - |
| 18.08.2025 | 58,60 | 58,63 | 57,75 | 58,13 | -0,47% | - |
| 15.08.2025 | 59,30 | 59,55 | 58,30 | 58,40 | -1,43% | - |
| 14.08.2025 | 58,83 | 59,43 | 58,73 | 59,25 | 0,38% | - |
| 13.08.2025 | 59,30 | 59,78 | 58,88 | 59,03 | -0,42% | - |
| 12.08.2025 | 58,68 | 59,30 | 58,53 | 59,28 | 1,50% | - |
| 11.08.2025 | 59,43 | 59,53 | 58,18 | 58,40 | -1,72% | - |
| 08.08.2025 | 58,58 | 59,43 | 58,28 | 59,43 | 1,36% | - |
| 07.08.2025 | 58,85 | 59,38 | 58,28 | 58,63 | 0,09% | - |
| 06.08.2025 | 59,33 | 59,78 | 58,20 | 58,58 | -0,72% | - |
| 05.08.2025 | 58,45 | 59,13 | 58,35 | 59,00 | 1,24% | - |
| 04.08.2025 | 58,98 | 59,28 | 58,18 | 58,28 | -0,77% | - |
| 01.08.2025 | 59,43 | 59,58 | 58,05 | 58,73 | -1,63% | 1,00 |
| 31.07.2025 | 59,95 | 60,25 | 59,35 | 59,70 | -0,21% | - |
| 30.07.2025 | 59,65 | 60,68 | 59,20 | 59,83 | 0,34% | 15,00 |
| 29.07.2025 | 60,10 | 60,98 | 59,55 | 59,63 | -0,58% | 71,00 |
| 28.07.2025 | 60,85 | 61,20 | 59,43 | 59,98 | -0,58% | 2,00 |
| 25.07.2025 | 59,58 | 60,33 | 58,98 | 60,33 | 1,22% | 1,00 |
| 24.07.2025 | 59,40 | 60,00 | 58,40 | 59,60 | 0,34% | - |
| 23.07.2025 | 53,95 | 59,45 | 53,95 | 59,40 | 11,97% | 7,00 |
| 22.07.2025 | 54,93 | 54,98 | 52,85 | 53,05 | -3,50% | - |
| 21.07.2025 | 55,38 | 56,85 | 54,95 | 54,98 | -0,41% | 15,00 |
| 18.07.2025 | 55,50 | 56,13 | 55,10 | 55,20 | -0,54% | - |
| 17.07.2025 | 54,43 | 55,50 | 54,38 | 55,50 | 2,21% | - |
| 16.07.2025 | 54,75 | 55,30 | 53,70 | 54,30 | -1,00% | - |
| 15.07.2025 | 54,48 | 55,63 | 54,33 | 54,85 | 0,97% | - |
| 14.07.2025 | 54,33 | 54,40 | 53,63 | 54,33 | -0,87% | 13,00 |
| 11.07.2025 | 54,55 | 55,05 | 54,28 | 54,80 | 0,23% | - |
| 10.07.2025 | 53,68 | 54,75 | 53,68 | 54,68 | 1,58% | - |
| 09.07.2025 | 52,68 | 53,85 | 52,43 | 53,83 | 2,04% | - |
| 08.07.2025 | 51,93 | 52,78 | 51,93 | 52,75 | 1,98% | - |
| 07.07.2025 | 52,10 | 52,23 | 51,70 | 51,73 | -0,29% | - |
| 04.07.2025 | 52,18 | 52,40 | 51,78 | 51,88 | -1,14% | - |
| 03.07.2025 | 51,53 | 52,53 | 51,48 | 52,48 | 1,84% | - |
| 02.07.2025 | 51,38 | 51,58 | 51,08 | 51,53 | 0,63% | - |
| 01.07.2025 | 51,48 | 51,65 | 50,93 | 51,20 | -0,49% | - |
| 30.06.2025 | 51,50 | 52,35 | 51,18 | 51,45 | 0,00% | - |
| 27.06.2025 | 50,53 | 51,60 | 50,53 | 51,45 | 1,98% | - |
| 26.06.2025 | 49,70 | 50,45 | 49,70 | 50,45 | 1,65% | - |
| 25.06.2025 | 50,04 | 50,17 | 49,53 | 49,63 | -0,82% | - |
| 24.06.2025 | 50,58 | 51,40 | 49,84 | 50,04 | 0,03% | - |
| 23.06.2025 | 49,69 | 50,38 | 49,33 | 50,03 | 0,17% | - |
| 20.06.2025 | 50,08 | 50,50 | 49,85 | 49,94 | 0,38% | - |
| 19.06.2025 | 50,43 | 50,50 | 49,14 | 49,75 | -1,97% | - |
| 18.06.2025 | 51,83 | 52,10 | 50,15 | 50,75 | -1,79% | - |
| 17.06.2025 | 52,83 | 53,25 | 51,35 | 51,68 | -4,08% | - |
| 16.06.2025 | 52,53 | 54,25 | 52,25 | 53,88 | 2,96% | - |
| 13.06.2025 | 51,75 | 52,75 | 51,53 | 52,33 | -0,71% | - |
| 12.06.2025 | 52,90 | 53,40 | 52,30 | 52,70 | -0,89% | - |
| 11.06.2025 | 52,98 | 53,50 | 52,88 | 53,18 | 0,09% | - |
| 10.06.2025 | 52,28 | 53,25 | 52,08 | 53,13 | 1,53% | - |
| 09.06.2025 | 51,78 | 52,38 | 51,58 | 52,33 | 1,26% | - |
| 06.06.2025 | 51,15 | 51,78 | 50,90 | 51,68 | 1,27% | - |
| 05.06.2025 | 49,91 | 51,23 | 49,90 | 51,03 | 2,20% | - |
| 04.06.2025 | 48,10 | 50,12 | 48,01 | 49,93 | 3,99% | - |
| 03.06.2025 | 47,92 | 48,02 | 46,76 | 48,01 | 0,13% | - |
| 02.06.2025 | 47,27 | 47,97 | 46,77 | 47,95 | 1,01% | - |
| 30.05.2025 | 48,22 | 48,57 | 47,27 | 47,47 | -1,49% | - |
| 29.05.2025 | 48,75 | 48,79 | 48,09 | 48,19 | -0,10% | - |