50,675€
-0,30%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.10.2025 | 45,56 | 47,41 | 45,27 | 47,20 | 4,82% | 35,00 |
| 24.10.2025 | 51,43 | 51,55 | 43,02 | 45,03 | -12,61% | 485,00 |
| 23.10.2025 | 49,18 | 52,33 | 48,99 | 51,53 | 5,07% | - |
| 22.10.2025 | 49,73 | 49,84 | 48,90 | 49,04 | -1,57% | - |
| 21.10.2025 | 49,46 | 49,95 | 49,28 | 49,82 | 0,61% | - |
| 20.10.2025 | 48,43 | 49,66 | 48,22 | 49,52 | 2,57% | - |
| 17.10.2025 | 48,69 | 48,88 | 47,48 | 48,28 | -1,19% | 1,00 |
| 16.10.2025 | 48,47 | 49,54 | 48,47 | 48,86 | 0,83% | - |
| 15.10.2025 | 50,08 | 50,15 | 48,14 | 48,46 | -2,73% | 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% | - |