60,000€
0,50%
Echtzeit-Aktienkurs Cactus
Bid:
Ask:
Aktienkurse zur Cactus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 59,30 | 60,20 | 59,30 | 59,40 | -0,50% | - |
| 08.09.2026 | 59,65 | 60,55 | 59,55 | 59,70 | -0,08% | 57,00 |
| 07.09.2026 | 59,70 | 60,55 | 59,50 | 59,75 | -1,16% | 99,00 |
| 04.09.2026 | 61,15 | 61,15 | 59,80 | 60,45 | -2,11% | - |
| 03.09.2026 | 61,85 | 61,85 | 61,00 | 61,75 | 0,16% | - |
| 02.09.2026 | 60,60 | 61,80 | 59,35 | 61,65 | 1,40% | - |
| 01.09.2026 | 60,20 | 60,80 | 59,00 | 60,80 | 1,42% | - |
| 31.08.2026 | 59,05 | 60,55 | 59,05 | 59,95 | 0,33% | 57,00 |
| 28.08.2026 | 58,45 | 59,75 | 57,90 | 59,75 | 1,88% | - |
| 27.08.2026 | 56,65 | 58,65 | 56,40 | 58,65 | 3,35% | - |
| 26.08.2026 | 57,15 | 57,25 | 56,15 | 56,75 | -1,30% | - |
| 25.08.2026 | 58,00 | 58,00 | 57,45 | 57,50 | -1,20% | - |
| 24.08.2026 | 59,00 | 59,00 | 58,10 | 58,20 | -2,27% | - |
| 21.08.2026 | 58,50 | 59,55 | 58,30 | 59,55 | 0,93% | - |
| 20.08.2026 | 62,75 | 62,75 | 59,00 | 59,00 | -5,90% | 10,00 |
| 19.08.2026 | 62,60 | 62,95 | 62,45 | 62,70 | -0,48% | - |
| 18.08.2026 | 62,95 | 63,00 | 62,10 | 63,00 | 0,00% | - |
| 17.08.2026 | 62,80 | 63,25 | 62,55 | 63,00 | -0,08% | - |
| 14.08.2026 | 61,95 | 63,50 | 61,95 | 63,05 | 1,29% | - |
| 13.08.2026 | 62,45 | 62,85 | 61,95 | 62,25 | -0,56% | 57,00 |
| 12.08.2026 | 62,00 | 62,60 | 61,80 | 62,60 | 1,62% | - |
| 11.08.2026 | 61,10 | 61,80 | 61,10 | 61,60 | 1,07% | - |
| 10.08.2026 | 58,35 | 60,95 | 58,35 | 60,95 | 4,91% | - |
| 07.08.2026 | 59,00 | 59,00 | 57,90 | 58,10 | -1,69% | - |
| 06.08.2026 | 56,80 | 59,10 | 56,75 | 59,10 | 3,50% | - |
| 05.08.2026 | 58,05 | 58,05 | 56,60 | 57,10 | -1,55% | - |
| 04.08.2026 | 55,20 | 58,00 | 55,20 | 58,00 | 5,65% | 132,00 |
| 03.08.2026 | 56,25 | 56,40 | 54,60 | 54,90 | -2,23% | 136,00 |
| 31.07.2026 | 53,70 | 56,15 | 53,70 | 56,15 | 5,25% | - |
| 30.07.2026 | 45,48 | 53,35 | 45,48 | 53,35 | 17,67% | 76,00 |
| 29.07.2026 | 46,22 | 46,22 | 45,34 | 45,34 | -2,62% | - |
| 28.07.2026 | 47,08 | 47,08 | 46,56 | 46,56 | -1,40% | - |
| 27.07.2026 | 48,34 | 48,34 | 47,22 | 47,22 | -1,79% | 76,00 |
| 24.07.2026 | 48,32 | 49,50 | 48,08 | 48,08 | -0,62% | - |
| 23.07.2026 | 48,52 | 49,38 | 48,38 | 48,38 | -0,58% | 43,00 |
| 22.07.2026 | 47,98 | 49,26 | 47,98 | 48,66 | 1,93% | - |
| 21.07.2026 | 46,78 | 47,74 | 46,00 | 47,74 | 1,92% | - |
| 20.07.2026 | 47,22 | 48,16 | 46,76 | 46,84 | -1,39% | - |
| 17.07.2026 | 46,40 | 47,50 | 46,34 | 47,50 | 1,41% | 80,00 |
| 16.07.2026 | 45,90 | 46,84 | 45,80 | 46,84 | 1,78% | - |
| 15.07.2026 | 45,70 | 46,20 | 45,70 | 46,02 | 0,52% | 180,00 |
| 14.07.2026 | 46,54 | 46,88 | 45,58 | 45,78 | -2,10% | - |
| 13.07.2026 | 46,66 | 47,42 | 46,66 | 46,76 | -0,30% | - |
| 10.07.2026 | 46,88 | 47,12 | 46,74 | 46,90 | -0,26% | - |
| 09.07.2026 | 46,72 | 47,02 | 45,72 | 47,02 | 0,34% | - |
| 08.07.2026 | 45,06 | 46,86 | 45,06 | 46,86 | 3,44% | 76,00 |
| 07.07.2026 | 43,84 | 45,30 | 43,84 | 45,30 | 3,38% | - |
| 06.07.2026 | 43,82 | 44,38 | 43,78 | 43,82 | -0,41% | - |
| 03.07.2026 | 43,82 | 44,00 | 43,82 | 44,00 | 0,59% | - |
| 02.07.2026 | 42,44 | 43,74 | 42,44 | 43,74 | 1,86% | - |
| 01.07.2026 | 44,44 | 44,52 | 42,92 | 42,94 | -3,77% | - |
| 30.06.2026 | 43,26 | 44,62 | 43,26 | 44,62 | 2,72% | - |
| 29.06.2026 | 45,52 | 45,52 | 43,44 | 43,44 | -4,28% | - |
| 26.06.2026 | 46,58 | 46,58 | 44,50 | 45,38 | -2,66% | - |
| 25.06.2026 | 44,54 | 46,62 | 44,54 | 46,62 | 4,39% | - |
| 24.06.2026 | 46,10 | 46,10 | 44,06 | 44,66 | -3,42% | - |
| 23.06.2026 | 46,84 | 47,00 | 46,24 | 46,24 | -2,53% | - |
| 22.06.2026 | 47,12 | 47,44 | 46,92 | 47,44 | 0,98% | - |
| 19.06.2026 | 47,12 | 47,12 | 46,98 | 46,98 | -1,34% | - |
| 18.06.2026 | 48,86 | 48,86 | 47,04 | 47,62 | -2,26% | - |
| 17.06.2026 | 48,96 | 49,14 | 48,72 | 48,72 | -0,85% | - |
| 16.06.2026 | 49,58 | 50,00 | 49,14 | 49,14 | -1,92% | 100,00 |
| 15.06.2026 | 50,80 | 50,80 | 50,10 | 50,10 | -1,38% | 100,00 |
| 12.06.2026 | 50,10 | 51,20 | 49,30 | 50,80 | -0,20% | - |
| 11.06.2026 | 49,92 | 50,90 | 49,92 | 50,90 | 1,09% | - |
| 10.06.2026 | 49,22 | 51,05 | 49,22 | 50,35 | 0,30% | - |
| 09.06.2026 | 50,85 | 50,95 | 49,68 | 50,20 | -2,14% | - |
| 08.06.2026 | 48,42 | 51,30 | 48,42 | 51,30 | 4,44% | - |
| 05.06.2026 | 50,10 | 50,15 | 49,12 | 49,12 | -4,06% | - |
| 04.06.2026 | 50,05 | 51,20 | 49,40 | 51,20 | 0,89% | - |
| 03.06.2026 | 51,00 | 51,90 | 50,75 | 50,75 | -2,12% | - |
| 02.06.2026 | 49,10 | 51,85 | 49,10 | 51,85 | 4,33% | - |
| 01.06.2026 | 49,10 | 49,70 | 49,10 | 49,70 | -0,12% | - |
| 29.05.2026 | 49,48 | 49,90 | 49,48 | 49,76 | -0,12% | - |
| 28.05.2026 | 52,25 | 52,25 | 49,64 | 49,82 | -4,10% | - |
| 27.05.2026 | 53,35 | 53,35 | 51,95 | 51,95 | -3,53% | - |
| 26.05.2026 | 53,25 | 54,00 | 53,25 | 53,85 | 0,94% | 10,00 |
| 25.05.2026 | 53,25 | 53,35 | 53,25 | 53,35 | -0,47% | - |
| 22.05.2026 | 52,95 | 53,70 | 52,80 | 53,60 | 0,47% | 20,00 |
| 21.05.2026 | 52,70 | 53,35 | 52,70 | 53,35 | -0,09% | 46,00 |
| 20.05.2026 | 51,75 | 53,65 | 51,75 | 53,40 | 1,91% | - |
| 19.05.2026 | 51,10 | 52,40 | 51,10 | 52,40 | 1,26% | - |
| 18.05.2026 | 48,06 | 51,75 | 48,06 | 51,75 | 5,78% | - |
| 15.05.2026 | 48,94 | 49,26 | 48,80 | 48,92 | -0,24% | - |
| 14.05.2026 | 47,50 | 49,18 | 47,50 | 49,04 | 2,21% | - |
| 13.05.2026 | 48,24 | 48,24 | 46,94 | 47,98 | -0,12% | - |
| 12.05.2026 | 47,50 | 48,04 | 47,38 | 48,04 | -0,04% | - |
| 11.05.2026 | 45,40 | 48,28 | 45,40 | 48,06 | 5,49% | - |
| 08.05.2026 | 47,30 | 47,72 | 45,56 | 45,56 | -4,08% | - |
| 07.05.2026 | 45,82 | 47,60 | 45,82 | 47,50 | 2,15% | - |
| 06.05.2026 | 46,12 | 46,56 | 45,94 | 46,50 | -0,60% | - |
| 05.05.2026 | 46,14 | 46,98 | 46,12 | 46,78 | 0,30% | - |
| 04.05.2026 | 46,18 | 46,80 | 46,18 | 46,64 | -2,30% | - |
| 30.04.2026 | 46,96 | 47,88 | 46,84 | 47,74 | 0,13% | - |
| 29.04.2026 | 47,30 | 48,24 | 47,30 | 47,68 | -0,08% | - |
| 28.04.2026 | 48,08 | 48,60 | 47,64 | 47,72 | -2,17% | - |
| 27.04.2026 | 47,68 | 48,78 | 47,68 | 48,78 | 1,08% | - |
| 24.04.2026 | 46,84 | 48,26 | 46,66 | 48,26 | 2,07% | - |
| 23.04.2026 | 45,44 | 47,72 | 45,44 | 47,28 | 2,38% | - |
| 22.04.2026 | 45,14 | 46,30 | 45,14 | 46,18 | 2,08% | - |