59,375€
0,64%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.06.2026 | 60,15 | 60,53 | 58,55 | 58,68 | -2,53% | - |
| 03.06.2026 | 60,85 | 61,15 | 58,78 | 60,20 | -2,03% | - |
| 02.06.2026 | 57,20 | 61,68 | 57,20 | 61,45 | 7,38% | - |
| 01.06.2026 | 55,18 | 59,48 | 54,33 | 57,23 | 6,61% | 1,00 |
| 29.05.2026 | 52,48 | 54,33 | 51,88 | 53,68 | 2,58% | - |
| 28.05.2026 | 52,98 | 53,58 | 52,13 | 52,33 | -1,55% | - |
| 27.05.2026 | 52,78 | 54,28 | 52,73 | 53,15 | 0,90% | - |
| 26.05.2026 | 51,30 | 53,05 | 51,30 | 52,68 | 2,23% | - |
| 25.05.2026 | 49,66 | 51,60 | 49,65 | 51,53 | 4,96% | - |
| 22.05.2026 | 50,20 | 50,38 | 48,97 | 49,09 | -1,45% | - |
| 21.05.2026 | 50,02 | 50,43 | 49,24 | 49,81 | -0,39% | - |
| 20.05.2026 | 49,39 | 50,53 | 49,31 | 50,01 | 1,10% | - |
| 19.05.2026 | 50,63 | 51,25 | 49,41 | 49,46 | -2,35% | - |
| 18.05.2026 | 50,73 | 51,28 | 49,69 | 50,65 | -1,07% | - |
| 15.05.2026 | 52,08 | 52,23 | 51,08 | 51,20 | -2,62% | - |
| 14.05.2026 | 52,48 | 52,68 | 52,33 | 52,58 | 0,57% | - |
| 13.05.2026 | 51,78 | 52,28 | 51,35 | 52,28 | 0,19% | - |
| 12.05.2026 | 51,70 | 52,38 | 51,43 | 52,18 | 1,90% | - |
| 11.05.2026 | 51,48 | 51,55 | 51,08 | 51,20 | -0,73% | - |
| 08.05.2026 | 52,18 | 52,40 | 51,05 | 51,58 | -1,06% | - |
| 07.05.2026 | 50,95 | 54,30 | 50,80 | 52,13 | 2,21% | - |
| 06.05.2026 | 49,65 | 51,03 | 49,48 | 51,00 | 3,74% | - |
| 05.05.2026 | 49,10 | 49,39 | 48,37 | 49,16 | -0,45% | - |
| 04.05.2026 | 50,78 | 50,83 | 48,99 | 49,38 | -1,15% | - |
| 30.04.2026 | 49,21 | 50,48 | 49,07 | 49,96 | 0,92% | - |
| 29.04.2026 | 50,98 | 51,13 | 49,33 | 49,50 | -2,85% | - |
| 28.04.2026 | 51,98 | 52,08 | 50,85 | 50,95 | -1,97% | - |
| 27.04.2026 | 49,80 | 54,20 | 49,80 | 51,98 | 4,66% | - |
| 24.04.2026 | 47,55 | 51,25 | 47,46 | 49,66 | 10,18% | - |
| 23.04.2026 | 44,12 | 45,40 | 44,10 | 45,07 | 1,44% | - |
| 22.04.2026 | 45,39 | 45,47 | 44,33 | 44,43 | -1,77% | - |
| 21.04.2026 | 45,87 | 46,03 | 45,11 | 45,23 | -1,18% | - |
| 20.04.2026 | 45,78 | 45,83 | 44,85 | 45,77 | -1,00% | - |
| 17.04.2026 | 45,03 | 46,46 | 44,81 | 46,23 | 2,92% | - |
| 16.04.2026 | 46,23 | 46,43 | 44,82 | 44,92 | -2,20% | - |
| 15.04.2026 | 46,83 | 47,22 | 45,88 | 45,93 | -2,15% | - |
| 14.04.2026 | 46,83 | 47,53 | 46,82 | 46,94 | 0,26% | - |
| 13.04.2026 | 46,64 | 46,98 | 46,41 | 46,82 | -0,68% | - |
| 10.04.2026 | 46,25 | 47,71 | 45,75 | 47,14 | 1,99% | - |
| 09.04.2026 | 45,26 | 46,42 | 44,88 | 46,22 | 4,03% | - |
| 08.04.2026 | 43,76 | 44,65 | 43,54 | 44,43 | 5,76% | - |
| 07.04.2026 | 42,01 | 42,33 | 41,42 | 42,01 | -0,02% | 162,00 |
| 02.04.2026 | 41,75 | 42,11 | 40,77 | 42,02 | -1,18% | - |
| 01.04.2026 | 41,27 | 42,53 | 41,22 | 42,52 | 3,56% | 401,00 |
| 31.03.2026 | 40,81 | 41,16 | 39,90 | 41,06 | 1,76% | - |
| 30.03.2026 | 40,24 | 40,79 | 40,07 | 40,35 | 0,22% | - |
| 27.03.2026 | 41,57 | 41,63 | 40,23 | 40,26 | -3,22% | - |
| 26.03.2026 | 41,61 | 41,80 | 41,06 | 41,60 | -0,48% | - |
| 25.03.2026 | 41,31 | 42,42 | 41,22 | 41,80 | -1,42% | - |
| 24.03.2026 | 42,06 | 42,59 | 41,24 | 42,40 | 0,02% | - |
| 23.03.2026 | 40,44 | 42,74 | 39,75 | 42,39 | 3,37% | - |
| 20.03.2026 | 42,18 | 42,45 | 40,73 | 41,01 | -2,91% | - |
| 19.03.2026 | 42,21 | 42,45 | 41,65 | 42,24 | -0,05% | - |
| 18.03.2026 | 43,39 | 44,21 | 42,17 | 42,26 | -2,33% | - |
| 17.03.2026 | 42,71 | 43,44 | 42,57 | 43,27 | 0,79% | - |
| 16.03.2026 | 43,13 | 43,37 | 42,63 | 42,93 | 0,23% | 1,00 |
| 13.03.2026 | 43,77 | 43,80 | 42,46 | 42,83 | -2,24% | - |
| 12.03.2026 | 44,17 | 44,38 | 43,37 | 43,81 | -1,82% | 2,00 |