58,725€
-1,63%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 47,89 | 48,79 | 47,87 | 48,24 | 0,63% | - |
| 27.05.2025 | 47,03 | 48,07 | 46,77 | 47,94 | 1,93% | - |
| 26.05.2025 | 46,30 | 47,11 | 46,13 | 47,03 | 2,89% | - |
| 23.05.2025 | 46,25 | 46,84 | 44,76 | 45,71 | -1,17% | - |
| 22.05.2025 | 47,04 | 47,24 | 46,11 | 46,25 | -1,76% | - |
| 21.05.2025 | 46,05 | 47,45 | 45,91 | 47,08 | 2,10% | - |
| 20.05.2025 | 46,13 | 46,53 | 45,97 | 46,11 | -0,15% | - |
| 19.05.2025 | 45,71 | 46,18 | 45,31 | 46,18 | 0,94% | - |
| 16.05.2025 | 46,59 | 46,66 | 45,43 | 45,75 | -1,76% | - |
| 15.05.2025 | 46,60 | 46,76 | 45,87 | 46,57 | -0,39% | - |
| 14.05.2025 | 46,63 | 47,09 | 46,29 | 46,75 | 0,26% | - |
| 13.05.2025 | 45,47 | 46,71 | 45,24 | 46,63 | 2,44% | - |
| 12.05.2025 | 44,68 | 46,29 | 44,48 | 45,52 | 2,80% | - |
| 09.05.2025 | 44,17 | 44,76 | 44,02 | 44,28 | 0,50% | - |
| 08.05.2025 | 42,81 | 44,44 | 42,65 | 44,06 | 3,48% | - |
| 07.05.2025 | 42,22 | 42,83 | 42,11 | 42,58 | 1,07% | - |
| 06.05.2025 | 43,05 | 43,20 | 41,89 | 42,13 | -2,25% | - |
| 05.05.2025 | 42,49 | 43,20 | 41,94 | 43,10 | 1,08% | - |
| 02.05.2025 | 41,99 | 42,66 | 41,64 | 42,64 | 1,48% | - |
| 30.04.2025 | 39,37 | 42,09 | 39,09 | 42,02 | 8,66% | - |
| 29.04.2025 | 39,17 | 39,60 | 38,53 | 38,67 | -1,25% | - |
| 28.04.2025 | 38,83 | 39,45 | 38,69 | 39,16 | 0,28% | - |
| 25.04.2025 | 38,96 | 39,25 | 38,42 | 39,05 | 0,31% | 10,00 |
| 24.04.2025 | 38,38 | 39,10 | 37,44 | 38,93 | 1,43% | - |
| 23.04.2025 | 37,76 | 38,87 | 37,57 | 38,38 | 2,62% | - |
| 22.04.2025 | 37,30 | 37,50 | 36,14 | 37,40 | -0,05% | - |
| 17.04.2025 | 37,70 | 37,91 | 37,39 | 37,42 | 0,27% | 20,00 |
| 16.04.2025 | 37,94 | 38,12 | 37,05 | 37,32 | -3,09% | - |
| 15.04.2025 | 37,66 | 38,98 | 37,66 | 38,51 | 2,23% | - |
| 14.04.2025 | 37,78 | 38,14 | 37,09 | 37,67 | -0,13% | - |
| 11.04.2025 | 37,36 | 37,84 | 35,81 | 37,72 | 1,67% | - |
| 10.04.2025 | 38,39 | 39,69 | 36,02 | 37,10 | -3,89% | - |
| 09.04.2025 | 35,64 | 38,83 | 34,42 | 38,60 | 7,52% | - |
| 08.04.2025 | 37,82 | 37,84 | 35,36 | 35,90 | -3,42% | - |
| 07.04.2025 | 36,91 | 38,40 | 35,15 | 37,17 | -1,93% | - |
| 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% | - |