37,300€
2,47%
Echtzeit-Aktienkurs Cactus
Bid:
Ask:
Aktienkurse zur Cactus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 36,20 | 37,40 | 36,20 | 37,20 | 2,20% | - |
| 08.05.2025 | 35,20 | 36,40 | 35,20 | 36,40 | 3,41% | - |
| 07.05.2025 | 34,80 | 35,20 | 34,60 | 35,20 | 0,57% | - |
| 06.05.2025 | 34,80 | 35,60 | 34,80 | 35,00 | -1,13% | - |
| 05.05.2025 | 35,60 | 35,60 | 35,20 | 35,40 | -1,67% | - |
| 02.05.2025 | 34,60 | 36,00 | 34,60 | 36,00 | 7,78% | - |
| 30.04.2025 | 34,40 | 34,40 | 33,20 | 33,40 | -3,47% | - |
| 29.04.2025 | 33,60 | 34,80 | 33,20 | 34,60 | 2,37% | - |
| 28.04.2025 | 33,80 | 34,20 | 33,60 | 33,80 | -0,59% | - |
| 25.04.2025 | 33,80 | 34,00 | 33,40 | 34,00 | 0,59% | - |
| 24.04.2025 | 32,40 | 33,80 | 32,40 | 33,80 | 2,42% | - |
| 23.04.2025 | 32,80 | 33,40 | 32,80 | 33,00 | 1,23% | - |
| 22.04.2025 | 31,60 | 32,60 | 31,60 | 32,60 | -1,81% | - |
| 17.04.2025 | 31,80 | 33,80 | 31,80 | 33,20 | 3,75% | - |
| 16.04.2025 | 31,60 | 32,40 | 31,60 | 32,00 | -0,62% | 30,00 |
| 15.04.2025 | 32,40 | 32,80 | 32,00 | 32,20 | -1,23% | - |
| 14.04.2025 | 31,80 | 32,60 | 31,60 | 32,60 | 2,52% | - |
| 11.04.2025 | 32,20 | 32,20 | 30,80 | 31,80 | -1,24% | - |
| 10.04.2025 | 35,40 | 35,40 | 32,00 | 32,20 | -10,06% | - |
| 09.04.2025 | 31,00 | 35,80 | 30,80 | 35,80 | 12,58% | - |
| 08.04.2025 | 34,60 | 34,60 | 31,80 | 31,80 | -7,02% | - |
| 07.04.2025 | 33,00 | 34,20 | 32,20 | 34,20 | 1,79% | - |
| 04.04.2025 | 36,40 | 36,40 | 33,00 | 33,60 | -8,70% | - |
| 03.04.2025 | 42,00 | 42,00 | 36,40 | 36,80 | -15,21% | - |
| 02.04.2025 | 42,60 | 43,40 | 41,60 | 43,40 | 0,93% | - |
| 01.04.2025 | 42,00 | 43,00 | 42,00 | 43,00 | 1,90% | - |
| 31.03.2025 | 42,00 | 42,20 | 41,60 | 42,20 | 0,96% | - |
| 28.03.2025 | 42,80 | 42,80 | 41,60 | 41,80 | -2,34% | - |
| 27.03.2025 | 43,80 | 43,80 | 42,80 | 42,80 | -1,83% | - |
| 26.03.2025 | 43,40 | 44,20 | 43,40 | 43,60 | 0,46% | 80,00 |
| 25.03.2025 | 43,40 | 43,80 | 43,40 | 43,40 | 0,00% | - |
| 24.03.2025 | 42,60 | 43,80 | 42,60 | 43,40 | 2,84% | - |
| 21.03.2025 | 42,60 | 42,60 | 42,20 | 42,20 | -0,47% | - |
| 20.03.2025 | 42,80 | 43,20 | 42,40 | 42,40 | -0,47% | - |
| 19.03.2025 | 42,20 | 42,60 | 42,00 | 42,60 | 1,43% | - |
| 18.03.2025 | 41,60 | 42,80 | 41,60 | 42,00 | 0,96% | - |
| 17.03.2025 | 41,00 | 41,60 | 41,00 | 41,60 | 1,46% | - |
| 14.03.2025 | 40,00 | 41,20 | 40,00 | 41,00 | 3,02% | - |
| 13.03.2025 | 41,20 | 41,20 | 39,80 | 39,80 | -2,93% | - |
| 12.03.2025 | 42,40 | 42,40 | 41,00 | 41,00 | -2,84% | - |
| 11.03.2025 | 41,40 | 42,60 | 41,40 | 42,20 | 1,93% | - |
| 10.03.2025 | 43,40 | 43,40 | 41,40 | 41,40 | -5,05% | - |
| 07.03.2025 | 43,20 | 44,00 | 43,20 | 43,60 | 0,46% | - |
| 06.03.2025 | 43,60 | 43,60 | 42,80 | 43,40 | -0,91% | - |
| 05.03.2025 | 45,60 | 45,60 | 42,60 | 43,80 | -3,52% | - |
| 04.03.2025 | 47,80 | 47,80 | 45,00 | 45,40 | -5,02% | - |
| 03.03.2025 | 50,00 | 50,00 | 47,80 | 47,80 | -4,40% | 17,00 |
| 28.02.2025 | 49,80 | 50,00 | 49,00 | 50,00 | 0,00% | - |
| 27.02.2025 | 54,50 | 54,50 | 48,80 | 50,00 | -8,26% | 54,00 |
| 26.02.2025 | 54,50 | 54,50 | 54,00 | 54,50 | 0,00% | - |
| 25.02.2025 | 55,50 | 56,00 | 54,50 | 54,50 | -2,68% | - |
| 24.02.2025 | 55,50 | 56,50 | 55,00 | 56,00 | 0,90% | - |
| 21.02.2025 | 56,50 | 56,50 | 55,50 | 55,50 | -1,77% | - |
| 20.02.2025 | 57,50 | 57,50 | 56,50 | 56,50 | -2,59% | - |
| 19.02.2025 | 58,50 | 58,50 | 57,50 | 58,00 | 0,00% | - |
| 18.02.2025 | 57,00 | 58,00 | 57,00 | 58,00 | 1,75% | - |
| 17.02.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
| 14.02.2025 | 57,50 | 57,50 | 56,50 | 57,00 | 0,00% | - |
| 13.02.2025 | 56,50 | 57,00 | 56,50 | 57,00 | 0,88% | - |
| 12.02.2025 | 58,00 | 58,00 | 56,50 | 56,50 | -2,59% | - |
| 11.02.2025 | 58,50 | 59,00 | 58,00 | 58,00 | -0,85% | - |
| 10.02.2025 | 57,50 | 59,00 | 57,50 | 58,50 | 1,74% | - |
| 07.02.2025 | 57,50 | 58,50 | 57,50 | 57,50 | 0,00% | - |
| 06.02.2025 | 58,50 | 58,50 | 57,00 | 57,50 | -1,71% | - |
| 05.02.2025 | 58,00 | 58,50 | 57,50 | 58,50 | 0,00% | - |
| 04.02.2025 | 57,00 | 58,50 | 56,50 | 58,50 | 2,63% | - |
| 03.02.2025 | 57,00 | 57,50 | 57,00 | 57,00 | 0,00% | - |
| 31.01.2025 | 58,00 | 58,00 | 57,00 | 57,00 | -0,87% | - |
| 30.01.2025 | 59,00 | 59,00 | 57,50 | 57,50 | -2,54% | 20,00 |
| 29.01.2025 | 59,00 | 59,50 | 59,00 | 59,00 | 0,00% | - |
| 28.01.2025 | 59,00 | 59,50 | 58,50 | 59,00 | 0,00% | - |
| 27.01.2025 | 60,00 | 60,00 | 59,00 | 59,00 | -1,67% | - |
| 24.01.2025 | 60,00 | 60,50 | 59,00 | 60,00 | 0,00% | - |
| 23.01.2025 | 60,00 | 60,00 | 59,50 | 60,00 | -0,83% | - |
| 22.01.2025 | 61,00 | 61,00 | 60,00 | 60,50 | -0,82% | - |
| 21.01.2025 | 61,00 | 61,00 | 60,00 | 61,00 | 0,00% | - |
| 20.01.2025 | 61,50 | 61,50 | 61,00 | 61,00 | -0,81% | - |
| 17.01.2025 | 62,00 | 63,00 | 61,50 | 61,50 | 0,00% | - |
| 16.01.2025 | 61,00 | 61,50 | 60,50 | 61,50 | 0,82% | 17,00 |
| 15.01.2025 | 58,50 | 61,00 | 58,50 | 61,00 | 4,27% | - |
| 14.01.2025 | 59,50 | 59,50 | 58,00 | 58,50 | -1,68% | - |
| 13.01.2025 | 58,00 | 59,50 | 58,00 | 59,50 | 2,59% | - |
| 10.01.2025 | 57,50 | 58,50 | 57,00 | 58,00 | 0,87% | - |
| 09.01.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 08.01.2025 | 57,50 | 57,50 | 57,00 | 57,50 | 0,00% | - |
| 07.01.2025 | 57,50 | 57,50 | 57,00 | 57,50 | 0,00% | - |
| 06.01.2025 | 59,00 | 59,00 | 57,50 | 57,50 | -1,71% | - |
| 03.01.2025 | 57,50 | 58,50 | 57,50 | 58,50 | 0,86% | - |
| 02.01.2025 | 56,00 | 58,50 | 56,00 | 58,00 | 6,42% | - |
| 30.12.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 0,00% | - |
| 27.12.2024 | 55,00 | 55,00 | 54,50 | 54,50 | 0,00% | - |
| 23.12.2024 | 54,00 | 54,50 | 53,50 | 54,50 | 0,93% | - |
| 20.12.2024 | 54,50 | 54,50 | 54,00 | 54,00 | -0,92% | - |
| 19.12.2024 | 56,00 | 57,00 | 54,50 | 54,50 | -2,68% | - |
| 18.12.2024 | 58,50 | 59,00 | 56,00 | 56,00 | -4,27% | - |
| 17.12.2024 | 59,50 | 59,50 | 58,00 | 58,50 | -1,68% | - |
| 16.12.2024 | 60,00 | 60,50 | 59,50 | 59,50 | -0,83% | - |
| 13.12.2024 | 60,00 | 60,00 | 59,50 | 60,00 | 0,00% | - |
| 12.12.2024 | 61,50 | 61,50 | 60,00 | 60,00 | -2,44% | - |
| 11.12.2024 | 61,00 | 62,00 | 61,00 | 61,50 | 0,82% | - |