41,570€
-1,93%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 42,06 | 42,10 | 42,06 | 42,10 | -0,68% | - |
| 23.03.2026 | 40,44 | 42,74 | 39,75 | 42,39 | 3,37% | - |
| 20.03.2026 | 42,18 | 42,45 | 40,73 | 41,01 | -2,91% | - |
| 19.03.2026 | 42,21 | 42,45 | 41,65 | 42,24 | -0,05% | - |
| 18.03.2026 | 43,39 | 44,21 | 42,17 | 42,26 | -2,33% | - |
| 17.03.2026 | 42,71 | 43,44 | 42,57 | 43,27 | 0,79% | - |
| 16.03.2026 | 43,13 | 43,37 | 42,63 | 42,93 | 0,23% | 1,00 |
| 13.03.2026 | 43,77 | 43,80 | 42,46 | 42,83 | -2,24% | - |
| 12.03.2026 | 44,17 | 44,38 | 43,37 | 43,81 | -1,82% | 2,00 |
| 11.03.2026 | 44,71 | 44,83 | 43,96 | 44,62 | -0,02% | - |
| 10.03.2026 | 44,19 | 45,29 | 44,10 | 44,63 | 0,86% | - |
| 09.03.2026 | 44,15 | 44,53 | 43,08 | 44,25 | -2,85% | - |
| 06.03.2026 | 46,59 | 47,04 | 44,06 | 45,55 | -1,28% | - |
| 05.03.2026 | 46,65 | 47,34 | 45,98 | 46,14 | -1,68% | - |
| 04.03.2026 | 46,15 | 46,98 | 45,81 | 46,93 | 0,79% | - |
| 03.03.2026 | 46,76 | 46,79 | 45,26 | 46,56 | -1,67% | - |
| 02.03.2026 | 47,72 | 48,17 | 46,83 | 47,35 | -2,35% | - |
| 27.02.2026 | 48,35 | 48,90 | 48,07 | 48,49 | 0,52% | - |
| 26.02.2026 | 48,23 | 48,66 | 48,12 | 48,24 | -1,73% | - |
| 25.02.2026 | 49,08 | 49,60 | 48,84 | 49,09 | -0,06% | - |
| 24.02.2026 | 48,57 | 49,29 | 48,33 | 49,12 | 1,28% | - |
| 23.02.2026 | 49,72 | 49,79 | 48,50 | 48,50 | -2,69% | - |
| 20.02.2026 | 48,59 | 50,04 | 48,49 | 49,84 | 2,76% | - |
| 19.02.2026 | 48,47 | 48,54 | 47,86 | 48,50 | 0,17% | - |
| 18.02.2026 | 48,61 | 48,68 | 47,76 | 48,42 | -0,25% | - |
| 17.02.2026 | 47,76 | 48,82 | 46,76 | 48,54 | 1,42% | 5,00 |
| 16.02.2026 | 48,44 | 48,86 | 47,61 | 47,86 | -1,32% | - |
| 13.02.2026 | 49,40 | 49,57 | 47,64 | 48,50 | -2,04% | - |
| 12.02.2026 | 49,50 | 51,10 | 47,33 | 49,51 | -1,12% | - |
| 11.02.2026 | 50,88 | 50,93 | 49,45 | 50,07 | -1,63% | - |
| 09.02.2026 | 51,98 | 52,15 | 50,58 | 50,90 | -0,29% | - |
| 06.02.2026 | 51,43 | 51,48 | 50,75 | 51,05 | -0,39% | - |
| 05.02.2026 | 51,53 | 51,58 | 50,15 | 51,25 | -0,49% | - |
| 04.02.2026 | 51,53 | 52,15 | 51,05 | 51,50 | 0,59% | - |
| 03.02.2026 | 50,93 | 51,53 | 50,48 | 51,20 | 2,41% | - |
| 02.02.2026 | 49,59 | 50,06 | 49,52 | 50,00 | -0,46% | - |
| 30.01.2026 | 50,93 | 51,03 | 50,13 | 50,23 | -1,52% | - |
| 29.01.2026 | 50,83 | 51,03 | 50,83 | 51,00 | 0,64% | - |
| 28.01.2026 | 51,18 | 51,18 | 50,38 | 50,68 | -0,39% | 4,00 |
| 27.01.2026 | 50,98 | 51,20 | 50,70 | 50,88 | 0,10% | - |
| 26.01.2026 | 51,18 | 51,23 | 50,30 | 50,83 | -0,68% | - |
| 23.01.2026 | 50,93 | 51,43 | 50,53 | 51,18 | 0,34% | - |
| 22.01.2026 | 49,58 | 51,68 | 49,46 | 51,00 | 2,66% | - |
| 21.01.2026 | 48,35 | 49,81 | 48,15 | 49,68 | 3,05% | - |
| 20.01.2026 | 47,95 | 48,68 | 47,43 | 48,21 | -0,19% | - |
| 19.01.2026 | 49,22 | 49,30 | 47,59 | 48,30 | -3,55% | - |
| 16.01.2026 | 50,08 | 50,13 | 50,05 | 50,08 | -0,19% | - |
| 15.01.2026 | 50,02 | 50,53 | 49,83 | 50,18 | 0,96% | - |
| 14.01.2026 | 50,20 | 50,33 | 48,87 | 49,70 | -1,09% | - |
| 13.01.2026 | 52,28 | 52,38 | 49,73 | 50,25 | -3,78% | - |
| 12.01.2026 | 52,53 | 52,70 | 52,05 | 52,23 | 0,29% | - |
| 09.01.2026 | 52,38 | 52,50 | 52,08 | 52,08 | 0,73% | - |
| 08.01.2026 | 52,38 | 52,53 | 51,55 | 51,70 | -1,52% | - |
| 07.01.2026 | 50,78 | 52,98 | 50,78 | 52,50 | 3,19% | - |
| 06.01.2026 | 50,73 | 50,88 | 50,48 | 50,88 | 0,30% | - |
| 05.01.2026 | 49,85 | 50,88 | 49,78 | 50,73 | 2,35% | - |
| 02.01.2026 | 49,55 | 49,77 | 49,25 | 49,56 | 0,18% | - |
| 30.12.2025 | 49,15 | 49,61 | 49,00 | 49,47 | 0,67% | - |
| 29.12.2025 | 48,52 | 49,15 | 48,33 | 49,14 | 1,36% | - |
| 23.12.2025 | 48,08 | 48,69 | 47,90 | 48,48 | 0,87% | - |
| 22.12.2025 | 47,69 | 48,40 | 47,69 | 48,06 | 0,69% | - |
| 19.12.2025 | 47,55 | 47,89 | 47,32 | 47,73 | 0,29% | - |
| 18.12.2025 | 47,17 | 47,94 | 46,90 | 47,59 | 0,95% | - |
| 17.12.2025 | 47,91 | 47,92 | 46,98 | 47,14 | -1,61% | - |
| 16.12.2025 | 48,84 | 48,94 | 46,82 | 47,91 | -2,10% | - |
| 15.12.2025 | 49,72 | 49,91 | 48,65 | 48,94 | -1,51% | - |
| 12.12.2025 | 50,83 | 51,05 | 49,53 | 49,69 | -1,90% | - |
| 11.12.2025 | 49,88 | 50,90 | 49,66 | 50,65 | 1,23% | - |
| 10.12.2025 | 50,08 | 50,31 | 48,79 | 50,04 | 0,00% | - |
| 09.12.2025 | 51,90 | 52,05 | 49,98 | 50,04 | -3,59% | 1,00 |
| 08.12.2025 | 51,83 | 52,73 | 51,65 | 51,90 | 0,10% | - |
| 05.12.2025 | 51,60 | 52,10 | 51,50 | 51,85 | 0,68% | - |
| 04.12.2025 | 50,13 | 51,68 | 49,93 | 51,50 | 2,76% | - |
| 03.12.2025 | 50,25 | 50,58 | 49,59 | 50,12 | 0,32% | - |
| 02.12.2025 | 49,61 | 50,28 | 49,38 | 49,96 | 0,80% | - |
| 01.12.2025 | 49,35 | 49,81 | 49,02 | 49,56 | -0,08% | - |
| 28.11.2025 | 49,90 | 49,99 | 48,96 | 49,60 | -0,56% | - |
| 27.11.2025 | 48,71 | 49,91 | 48,51 | 49,88 | 2,34% | - |
| 26.11.2025 | 48,15 | 48,79 | 48,00 | 48,74 | 1,35% | - |
| 25.11.2025 | 47,24 | 48,09 | 46,96 | 48,09 | 1,69% | - |
| 24.11.2025 | 45,89 | 47,34 | 45,89 | 47,29 | 4,23% | - |
| 21.11.2025 | 45,37 | 45,64 | 44,96 | 45,37 | 0,11% | - |
| 20.11.2025 | 46,85 | 47,09 | 45,30 | 45,32 | -2,75% | - |
| 19.11.2025 | 45,67 | 46,93 | 45,59 | 46,60 | 1,70% | - |
| 18.11.2025 | 45,78 | 46,16 | 45,23 | 45,82 | -0,41% | - |
| 17.11.2025 | 46,39 | 46,96 | 45,96 | 46,01 | -0,75% | 83,00 |
| 14.11.2025 | 46,21 | 46,50 | 45,79 | 46,36 | 0,06% | - |
| 13.11.2025 | 46,79 | 47,12 | 46,30 | 46,33 | -0,86% | - |
| 12.11.2025 | 47,07 | 47,21 | 46,36 | 46,73 | -0,51% | - |
| 11.11.2025 | 46,23 | 47,09 | 45,82 | 46,97 | 1,69% | 1,00 |
| 10.11.2025 | 46,41 | 46,70 | 46,01 | 46,19 | -0,19% | - |
| 07.11.2025 | 46,23 | 46,65 | 45,61 | 46,28 | 0,26% | - |
| 06.11.2025 | 47,03 | 47,42 | 46,10 | 46,16 | -2,29% | - |
| 05.11.2025 | 47,27 | 47,75 | 47,13 | 47,24 | -0,15% | - |
| 04.11.2025 | 48,04 | 48,20 | 47,31 | 47,31 | -2,41% | 1,00 |
| 03.11.2025 | 48,16 | 48,79 | 47,68 | 48,48 | 0,66% | - |
| 31.10.2025 | 46,86 | 48,54 | 46,85 | 48,16 | 2,40% | - |
| 30.10.2025 | 48,27 | 48,50 | 46,86 | 47,03 | -2,53% | - |
| 29.10.2025 | 46,99 | 48,56 | 46,51 | 48,25 | 2,70% | - |
| 28.10.2025 | 47,17 | 47,19 | 45,86 | 46,98 | -0,47% | - |