47,630€
0,42%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 47,47 | 47,82 | 46,81 | 47,63 | 0,42% | - |
| 05.02.2025 | 47,08 | 47,45 | 46,61 | 47,43 | 0,32% | - |
| 04.02.2025 | 46,95 | 47,35 | 46,55 | 47,28 | 0,83% | - |
| 03.02.2025 | 47,43 | 47,46 | 45,94 | 46,89 | -2,13% | - |
| 31.01.2025 | 47,96 | 48,32 | 47,81 | 47,91 | 0,00% | - |
| 30.01.2025 | 47,91 | 48,44 | 47,81 | 47,91 | 0,25% | - |
| 29.01.2025 | 48,06 | 48,62 | 47,68 | 47,79 | 0,27% | - |
| 28.01.2025 | 47,68 | 47,98 | 47,28 | 47,66 | -0,50% | - |
| 27.01.2025 | 47,33 | 47,90 | 46,80 | 47,90 | -0,04% | - |
| 24.01.2025 | 47,91 | 48,22 | 47,83 | 47,92 | 0,08% | - |
| 23.01.2025 | 47,93 | 48,14 | 47,34 | 47,88 | 0,00% | - |
| 22.01.2025 | 48,75 | 48,93 | 47,62 | 47,88 | -0,83% | - |
| 21.01.2025 | 47,85 | 48,31 | 47,01 | 48,28 | 0,31% | 100,00 |
| 20.01.2025 | 46,67 | 48,20 | 46,56 | 48,13 | 3,15% | - |
| 17.01.2025 | 46,93 | 47,34 | 46,57 | 46,66 | -0,43% | - |
| 16.01.2025 | 47,85 | 48,13 | 46,56 | 46,86 | -1,64% | - |
| 15.01.2025 | 49,08 | 49,14 | 46,97 | 47,64 | -2,87% | - |
| 14.01.2025 | 50,23 | 50,45 | 48,90 | 49,05 | -2,00% | - |
| 13.01.2025 | 51,25 | 51,25 | 49,93 | 50,05 | -2,53% | 88,00 |
| 10.01.2025 | 51,85 | 52,10 | 51,23 | 51,35 | -0,96% | - |
| 09.01.2025 | 52,28 | 52,65 | 51,85 | 51,85 | -1,10% | - |
| 08.01.2025 | 51,98 | 53,20 | 51,88 | 52,43 | 0,87% | - |
| 07.01.2025 | 53,25 | 53,50 | 51,55 | 51,98 | -2,35% | - |
| 06.01.2025 | 52,58 | 53,65 | 52,38 | 53,23 | 1,87% | - |
| 03.01.2025 | 52,33 | 52,55 | 51,68 | 52,25 | 0,00% | - |
| 02.01.2025 | 51,13 | 52,55 | 51,00 | 52,25 | 2,20% | - |
| 30.12.2024 | 51,55 | 51,68 | 51,08 | 51,13 | -0,92% | - |
| 27.12.2024 | 51,78 | 51,88 | 51,28 | 51,60 | -0,67% | - |
| 23.12.2024 | 51,98 | 52,08 | 51,53 | 51,95 | 0,14% | - |
| 20.12.2024 | 51,60 | 52,30 | 50,88 | 51,88 | 0,19% | - |
| 19.12.2024 | 51,10 | 51,95 | 50,45 | 51,78 | 0,88% | - |
| 18.12.2024 | 51,98 | 52,48 | 51,20 | 51,33 | -0,92% | - |
| 17.12.2024 | 53,40 | 53,45 | 51,18 | 51,80 | -3,09% | - |
| 16.12.2024 | 53,78 | 53,78 | 52,95 | 53,45 | -0,65% | - |
| 13.12.2024 | 54,10 | 54,70 | 53,55 | 53,80 | -0,60% | - |
| 12.12.2024 | 56,20 | 56,50 | 54,00 | 54,13 | -2,96% | - |
| 11.12.2024 | 53,28 | 56,40 | 52,90 | 55,78 | 5,29% | - |
| 10.12.2024 | 53,78 | 54,55 | 52,88 | 52,98 | -2,40% | - |
| 09.12.2024 | 54,93 | 55,28 | 54,20 | 54,28 | -1,50% | - |
| 06.12.2024 | 54,63 | 55,20 | 54,63 | 55,10 | 0,05% | - |
| 05.12.2024 | 54,33 | 55,38 | 54,33 | 55,08 | 0,92% | - |
| 04.12.2024 | 54,73 | 55,30 | 53,95 | 54,58 | -0,27% | - |
| 03.12.2024 | 53,58 | 54,95 | 53,58 | 54,73 | 2,53% | - |
| 02.12.2024 | 52,13 | 53,55 | 52,00 | 53,38 | 0,90% | - |
| 29.11.2024 | 52,68 | 53,05 | 52,30 | 52,90 | 0,19% | - |
| 28.11.2024 | 52,60 | 53,08 | 52,35 | 52,80 | 0,76% | - |
| 27.11.2024 | 51,80 | 52,80 | 51,75 | 52,40 | 0,62% | - |
| 26.11.2024 | 52,83 | 52,98 | 51,75 | 52,08 | -2,85% | - |
| 25.11.2024 | 54,18 | 54,33 | 53,30 | 53,60 | -0,60% | - |
| 22.11.2024 | 52,90 | 54,00 | 52,78 | 53,93 | 1,94% | - |
| 21.11.2024 | 53,28 | 53,33 | 52,23 | 52,90 | -0,56% | - |
| 20.11.2024 | 54,03 | 54,33 | 53,10 | 53,20 | -0,98% | - |
| 19.11.2024 | 53,88 | 54,43 | 52,90 | 53,73 | 0,37% | - |
| 18.11.2024 | 54,03 | 54,08 | 53,25 | 53,53 | -0,46% | - |
| 15.11.2024 | 59,50 | 59,50 | 53,65 | 53,78 | -9,62% | - |
| 14.11.2024 | 58,85 | 59,50 | 57,90 | 59,50 | 1,19% | - |
| 13.11.2024 | 59,40 | 59,65 | 58,15 | 58,80 | -1,09% | - |
| 12.11.2024 | 60,08 | 60,15 | 59,00 | 59,45 | -1,04% | - |
| 11.11.2024 | 59,28 | 60,70 | 59,20 | 60,08 | 2,34% | - |
| 08.11.2024 | 58,18 | 58,75 | 57,78 | 58,70 | 1,03% | - |
| 07.11.2024 | 56,63 | 58,15 | 56,35 | 58,10 | 2,88% | - |
| 06.11.2024 | 56,00 | 57,60 | 56,00 | 56,48 | 0,85% | 150,00 |
| 05.11.2024 | 55,55 | 56,55 | 55,40 | 56,00 | 0,67% | - |
| 04.11.2024 | 56,18 | 56,28 | 55,35 | 55,63 | -0,89% | - |
| 01.11.2024 | 55,63 | 56,38 | 55,23 | 56,13 | 1,40% | - |
| 31.10.2024 | 55,58 | 55,80 | 55,08 | 55,35 | -1,16% | - |
| 30.10.2024 | 56,93 | 57,20 | 55,85 | 56,00 | -1,50% | - |
| 29.10.2024 | 55,75 | 56,98 | 55,28 | 56,85 | 2,25% | - |
| 28.10.2024 | 55,98 | 56,35 | 55,55 | 55,60 | -0,40% | - |
| 25.10.2024 | 54,30 | 56,05 | 54,30 | 55,83 | 2,24% | - |
| 24.10.2024 | 53,90 | 55,85 | 53,90 | 54,60 | 2,30% | 100,00 |
| 23.10.2024 | 49,56 | 55,23 | 49,50 | 53,38 | 7,96% | 400,00 |
| 22.10.2024 | 50,01 | 50,05 | 49,06 | 49,44 | -1,48% | - |
| 21.10.2024 | 49,73 | 50,50 | 49,61 | 50,19 | 0,29% | - |
| 18.10.2024 | 49,83 | 50,23 | 49,54 | 50,04 | 0,36% | - |
| 17.10.2024 | 49,56 | 50,40 | 49,20 | 49,86 | 0,65% | - |
| 16.10.2024 | 49,44 | 49,70 | 49,15 | 49,54 | -0,24% | - |
| 15.10.2024 | 50,43 | 50,88 | 49,24 | 49,66 | -1,33% | - |
| 14.10.2024 | 51,08 | 51,18 | 50,10 | 50,33 | -1,56% | - |
| 11.10.2024 | 51,23 | 51,43 | 50,78 | 51,13 | 0,49% | - |
| 10.10.2024 | 52,23 | 52,28 | 50,60 | 50,88 | -3,00% | - |
| 09.10.2024 | 52,13 | 52,45 | 51,80 | 52,45 | 0,91% | - |
| 08.10.2024 | 52,35 | 52,40 | 51,13 | 51,98 | -1,38% | - |
| 07.10.2024 | 53,38 | 53,58 | 52,13 | 52,70 | -1,36% | - |
| 04.10.2024 | 52,40 | 53,73 | 52,33 | 53,43 | 2,49% | - |
| 03.10.2024 | 50,98 | 52,55 | 50,98 | 52,13 | 1,71% | - |
| 02.10.2024 | 51,50 | 51,65 | 50,78 | 51,25 | -0,49% | - |
| 01.10.2024 | 52,58 | 52,85 | 51,30 | 51,50 | -2,00% | - |
| 30.09.2024 | 52,63 | 52,98 | 52,13 | 52,55 | 0,00% | - |
| 27.09.2024 | 54,00 | 54,05 | 52,45 | 52,55 | -2,19% | - |
| 26.09.2024 | 51,43 | 53,75 | 51,43 | 53,73 | 5,39% | - |
| 25.09.2024 | 50,01 | 51,30 | 49,96 | 50,98 | 1,48% | - |
| 24.09.2024 | 49,75 | 50,30 | 49,45 | 50,23 | 1,68% | - |
| 23.09.2024 | 49,52 | 49,61 | 48,60 | 49,40 | 0,32% | - |
| 20.09.2024 | 49,12 | 49,55 | 48,94 | 49,24 | -0,16% | - |
| 19.09.2024 | 47,34 | 49,51 | 47,27 | 49,32 | 5,03% | 23,00 |
| 18.09.2024 | 46,52 | 47,23 | 46,49 | 46,96 | 1,21% | - |
| 17.09.2024 | 45,84 | 46,60 | 45,43 | 46,40 | 1,75% | - |
| 16.09.2024 | 45,48 | 45,90 | 44,76 | 45,60 | 0,09% | - |
| 13.09.2024 | 45,33 | 46,12 | 45,22 | 45,56 | 0,71% | - |