52,600€
-1,41%
Echtzeit-Aktienkurs CARGOTEC CORP. B
Bid:
Ask:
Aktienkurse zur CARGOTEC CORP. B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 53,40 | 53,75 | 52,33 | 52,60 | -1,41% | - |
| 21.10.2026 | 53,20 | 53,48 | 52,83 | 53,35 | 0,28% | - |
| 20.10.2026 | 52,78 | 53,40 | 52,05 | 53,20 | 0,47% | - |
| 19.10.2026 | 53,68 | 53,73 | 52,78 | 52,95 | -0,80% | - |
| 16.10.2026 | 53,60 | 54,78 | 53,30 | 53,38 | -0,09% | - |
| 15.10.2026 | 53,90 | 54,00 | 52,38 | 53,43 | -1,57% | - |
| 14.10.2026 | 53,90 | 55,23 | 53,80 | 54,28 | 0,74% | - |
| 13.10.2026 | 54,40 | 54,85 | 53,75 | 53,88 | -1,06% | - |
| 12.10.2026 | 54,10 | 54,75 | 53,65 | 54,45 | 1,11% | 165,00 |
| 09.10.2026 | 56,18 | 56,53 | 53,85 | 53,85 | -3,67% | - |
| 08.10.2026 | 56,95 | 57,05 | 54,30 | 55,90 | -2,27% | - |
| 07.10.2026 | 58,30 | 58,43 | 56,75 | 57,20 | -3,21% | - |
| 06.10.2026 | 57,95 | 59,40 | 57,85 | 59,10 | 2,12% | - |
| 05.10.2026 | 57,25 | 57,98 | 56,88 | 57,88 | 1,05% | 1,00 |
| 02.10.2026 | 57,35 | 58,08 | 56,95 | 57,28 | 0,26% | - |
| 01.10.2026 | 58,15 | 58,20 | 56,98 | 57,13 | -1,89% | 293,00 |
| 30.09.2026 | 59,05 | 59,05 | 58,18 | 58,23 | -0,81% | - |
| 29.09.2026 | 58,20 | 59,23 | 58,20 | 58,70 | 0,47% | - |
| 28.09.2026 | 59,35 | 59,60 | 57,90 | 58,43 | -1,89% | - |
| 25.09.2026 | 58,88 | 60,33 | 58,88 | 59,55 | 1,28% | - |
| 24.09.2026 | 63,45 | 63,53 | 58,43 | 58,80 | -8,09% | 150,00 |
| 23.09.2026 | 65,68 | 65,78 | 63,58 | 63,98 | -2,29% | 1,00 |
| 22.09.2026 | 63,18 | 66,00 | 63,08 | 65,48 | 3,40% | 1,00 |
| 21.09.2026 | 63,03 | 64,08 | 63,00 | 63,33 | 1,56% | 1,00 |
| 18.09.2026 | 63,35 | 63,70 | 62,30 | 62,35 | -1,46% | - |
| 17.09.2026 | 62,35 | 64,03 | 62,35 | 63,28 | 2,72% | - |
| 16.09.2026 | 61,63 | 62,05 | 60,93 | 61,60 | 0,33% | - |
| 15.09.2026 | 60,18 | 61,75 | 59,85 | 61,40 | 1,32% | - |
| 14.09.2026 | 61,93 | 62,70 | 60,43 | 60,60 | -2,38% | - |
| 11.09.2026 | 60,18 | 62,65 | 60,18 | 62,08 | 3,67% | - |
| 10.09.2026 | 60,33 | 60,65 | 59,50 | 59,88 | -0,50% | - |
| 09.09.2026 | 61,38 | 61,60 | 59,83 | 60,18 | -2,27% | - |
| 08.09.2026 | 61,38 | 62,38 | 61,10 | 61,58 | 0,00% | - |
| 07.09.2026 | 61,43 | 62,03 | 60,83 | 61,58 | 0,08% | 1,00 |
| 04.09.2026 | 61,68 | 62,05 | 60,45 | 61,53 | -0,20% | - |
| 03.09.2026 | 59,70 | 61,90 | 59,65 | 61,65 | 3,14% | - |
| 02.09.2026 | 61,90 | 61,90 | 59,65 | 59,78 | -3,78% | - |
| 01.09.2026 | 63,00 | 63,70 | 62,03 | 62,13 | -1,15% | - |
| 31.08.2026 | 64,58 | 64,83 | 62,85 | 62,85 | -2,71% | - |
| 28.08.2026 | 65,18 | 65,63 | 64,48 | 64,60 | -1,64% | - |
| 27.08.2026 | 65,28 | 65,80 | 64,98 | 65,68 | 1,04% | - |
| 26.08.2026 | 64,08 | 65,25 | 63,95 | 65,00 | 1,64% | - |
| 25.08.2026 | 62,65 | 64,38 | 62,63 | 63,95 | 2,28% | - |
| 24.08.2026 | 62,23 | 62,88 | 61,68 | 62,53 | 0,24% | - |
| 21.08.2026 | 61,10 | 62,45 | 60,80 | 62,38 | 2,63% | - |
| 20.08.2026 | 60,40 | 61,05 | 60,18 | 60,78 | 0,75% | - |
| 19.08.2026 | 60,23 | 61,25 | 59,98 | 60,33 | -0,17% | - |
| 18.08.2026 | 62,03 | 62,10 | 60,05 | 60,43 | -2,81% | - |
| 17.08.2026 | 62,55 | 63,38 | 62,00 | 62,18 | -0,44% | - |
| 14.08.2026 | 62,70 | 62,93 | 62,23 | 62,45 | -0,52% | - |
| 13.08.2026 | 62,88 | 63,05 | 61,90 | 62,78 | 0,00% | - |
| 12.08.2026 | 61,65 | 62,80 | 61,38 | 62,78 | 1,95% | - |
| 11.08.2026 | 61,98 | 62,28 | 61,13 | 61,58 | -0,69% | 340,00 |
| 10.08.2026 | 61,38 | 62,08 | 60,85 | 62,00 | 1,14% | - |
| 07.08.2026 | 61,08 | 61,55 | 60,93 | 61,30 | 0,37% | - |
| 06.08.2026 | 61,08 | 61,55 | 60,60 | 61,08 | 0,08% | - |
| 05.08.2026 | 61,83 | 62,28 | 60,75 | 61,03 | -1,01% | - |
| 04.08.2026 | 59,45 | 62,10 | 59,40 | 61,65 | 3,92% | - |
| 03.08.2026 | 59,30 | 59,53 | 58,00 | 59,33 | 0,55% | 1,00 |
| 31.07.2026 | 58,70 | 59,85 | 58,50 | 59,00 | 1,37% | - |
| 30.07.2026 | 57,85 | 58,75 | 57,53 | 58,20 | 0,39% | - |
| 29.07.2026 | 59,33 | 59,50 | 57,18 | 57,98 | -1,74% | - |
| 28.07.2026 | 59,73 | 60,35 | 58,93 | 59,00 | -1,17% | - |
| 27.07.2026 | 59,25 | 60,75 | 58,90 | 59,70 | 1,79% | - |
| 24.07.2026 | 57,23 | 58,98 | 57,05 | 58,65 | 2,40% | - |
| 23.07.2026 | 59,05 | 59,38 | 57,10 | 57,28 | -3,29% | - |
| 22.07.2026 | 55,83 | 59,23 | 55,78 | 59,23 | 11,01% | - |
| 21.07.2026 | 53,75 | 53,93 | 53,13 | 53,35 | -0,28% | - |
| 20.07.2026 | 54,05 | 54,25 | 53,30 | 53,50 | -1,06% | - |
| 17.07.2026 | 54,25 | 54,40 | 53,48 | 54,08 | -1,10% | - |
| 16.07.2026 | 53,88 | 54,90 | 53,65 | 54,68 | 1,58% | - |
| 15.07.2026 | 52,70 | 54,38 | 52,50 | 53,83 | 2,38% | 62,00 |
| 14.07.2026 | 51,80 | 52,70 | 51,60 | 52,58 | 1,30% | - |
| 13.07.2026 | 52,03 | 52,30 | 51,25 | 51,90 | -0,95% | - |
| 10.07.2026 | 51,53 | 52,55 | 51,38 | 52,40 | 1,45% | - |
| 09.07.2026 | 51,43 | 51,85 | 50,85 | 51,65 | 0,98% | - |
| 08.07.2026 | 51,98 | 52,03 | 50,58 | 51,15 | -2,20% | - |
| 07.07.2026 | 53,73 | 53,83 | 52,10 | 52,30 | -2,97% | - |
| 06.07.2026 | 54,55 | 54,73 | 53,25 | 53,90 | -1,19% | - |
| 03.07.2026 | 53,43 | 54,70 | 53,38 | 54,55 | 2,83% | - |
| 02.07.2026 | 53,58 | 54,08 | 52,20 | 53,05 | -1,16% | 1,00 |
| 01.07.2026 | 55,53 | 55,53 | 53,50 | 53,68 | -3,33% | - |
| 30.06.2026 | 55,10 | 55,90 | 54,68 | 55,53 | 1,23% | - |
| 29.06.2026 | 55,13 | 55,85 | 54,28 | 54,85 | -0,27% | 103,00 |
| 26.06.2026 | 55,63 | 56,30 | 54,85 | 55,00 | -1,83% | - |
| 25.06.2026 | 54,60 | 56,55 | 54,35 | 56,03 | 3,32% | - |
| 24.06.2026 | 54,83 | 55,50 | 54,15 | 54,23 | -1,27% | - |
| 23.06.2026 | 55,38 | 55,48 | 54,65 | 54,93 | -1,61% | - |
| 22.06.2026 | 55,28 | 56,13 | 54,83 | 55,83 | 1,18% | - |
| 19.06.2026 | 55,38 | 55,68 | 55,18 | 55,18 | -0,76% | - |
| 18.06.2026 | 55,78 | 56,13 | 54,68 | 55,60 | 0,09% | - |
| 17.06.2026 | 56,88 | 57,13 | 55,48 | 55,55 | -2,88% | - |
| 16.06.2026 | 57,03 | 58,58 | 56,98 | 57,20 | 0,44% | 630,00 |
| 15.06.2026 | 55,48 | 58,63 | 55,43 | 56,95 | 4,54% | 150,00 |
| 12.06.2026 | 55,43 | 56,23 | 54,08 | 54,48 | -1,40% | - |
| 11.06.2026 | 54,28 | 55,30 | 53,95 | 55,25 | 1,56% | - |
| 10.06.2026 | 55,88 | 55,98 | 54,10 | 54,40 | -2,42% | - |
| 09.06.2026 | 56,35 | 56,90 | 55,13 | 55,75 | -1,11% | - |
| 08.06.2026 | 55,93 | 56,55 | 55,38 | 56,38 | -1,36% | - |
| 05.06.2026 | 58,55 | 58,70 | 57,15 | 57,15 | -2,60% | - |