37,760€
-8,06%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 41,09 | 41,10 | 37,89 | 37,90 | -7,72% | - |
| 03.04.2025 | 41,65 | 41,86 | 40,42 | 41,07 | -2,33% | - |
| 02.04.2025 | 42,95 | 42,97 | 41,78 | 42,05 | -2,19% | - |
| 01.04.2025 | 42,25 | 43,62 | 42,14 | 42,99 | 1,66% | 400,00 |
| 31.03.2025 | 43,73 | 43,80 | 41,72 | 42,29 | -4,06% | 1.740,00 |
| 28.03.2025 | 45,76 | 45,90 | 44,06 | 44,08 | -4,09% | - |
| 27.03.2025 | 46,70 | 46,82 | 45,52 | 45,96 | -3,83% | - |
| 26.03.2025 | 49,54 | 50,68 | 47,69 | 47,79 | -3,55% | - |
| 25.03.2025 | 49,74 | 50,33 | 49,14 | 49,55 | -0,30% | - |
| 24.03.2025 | 49,64 | 49,83 | 49,30 | 49,70 | 0,73% | - |
| 21.03.2025 | 49,23 | 49,77 | 48,71 | 49,34 | 0,12% | - |
| 20.03.2025 | 50,15 | 50,25 | 48,67 | 49,28 | -1,88% | - |
| 19.03.2025 | 46,29 | 50,93 | 45,99 | 50,23 | 8,76% | - |
| 18.03.2025 | 45,90 | 47,02 | 45,84 | 46,18 | 0,59% | - |
| 17.03.2025 | 45,62 | 46,26 | 45,41 | 45,91 | 0,48% | - |
| 14.03.2025 | 44,40 | 45,87 | 44,30 | 45,69 | 3,49% | - |
| 13.03.2025 | 44,91 | 45,76 | 44,10 | 44,15 | -1,87% | - |
| 12.03.2025 | 45,32 | 45,74 | 44,65 | 44,99 | -0,49% | - |
| 11.03.2025 | 46,90 | 47,18 | 44,80 | 45,21 | -3,34% | - |
| 10.03.2025 | 46,92 | 47,09 | 45,98 | 46,77 | -0,64% | - |
| 07.03.2025 | 46,48 | 47,08 | 45,99 | 47,07 | 1,29% | - |
| 06.03.2025 | 46,62 | 47,73 | 46,37 | 46,47 | 0,06% | - |
| 05.03.2025 | 46,41 | 47,00 | 46,10 | 46,44 | 0,89% | - |
| 04.03.2025 | 46,49 | 46,67 | 44,62 | 46,03 | -0,75% | - |
| 03.03.2025 | 46,46 | 47,48 | 46,10 | 46,38 | 0,24% | - |
| 28.02.2025 | 46,01 | 46,42 | 45,64 | 46,27 | -0,02% | - |
| 27.02.2025 | 47,81 | 47,84 | 46,24 | 46,28 | -2,96% | - |
| 26.02.2025 | 47,74 | 48,92 | 47,25 | 47,69 | 0,34% | - |
| 25.02.2025 | 46,64 | 47,85 | 46,57 | 47,53 | 2,00% | - |
| 24.02.2025 | 47,37 | 47,55 | 46,37 | 46,60 | -0,68% | - |
| 21.02.2025 | 47,98 | 48,92 | 46,78 | 46,92 | -2,09% | - |
| 20.02.2025 | 47,92 | 49,04 | 47,76 | 47,92 | 0,15% | - |
| 19.02.2025 | 47,79 | 48,55 | 47,75 | 47,85 | 0,17% | - |
| 18.02.2025 | 47,96 | 48,34 | 47,37 | 47,77 | -0,48% | - |
| 17.02.2025 | 46,54 | 48,26 | 46,54 | 48,00 | 3,23% | - |
| 14.02.2025 | 46,89 | 47,86 | 46,23 | 46,50 | -1,71% | - |
| 13.02.2025 | 48,04 | 48,20 | 45,00 | 47,31 | -1,40% | - |
| 12.02.2025 | 50,75 | 52,38 | 47,62 | 47,98 | -5,22% | - |
| 11.02.2025 | 48,27 | 51,58 | 48,24 | 50,63 | 4,75% | - |
| 10.02.2025 | 47,61 | 48,37 | 47,59 | 48,33 | 1,77% | - |
| 07.02.2025 | 47,72 | 48,92 | 47,47 | 47,49 | -0,34% | - |
| 06.02.2025 | 47,47 | 47,82 | 46,81 | 47,65 | 0,46% | - |
| 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% | - |