52,550€
0,38%
Echtzeit-Aktienkurs CARGOTEC CORP. B
Bid:
Ask:
Aktienkurse zur CARGOTEC CORP. B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 49,20 | 49,30 | 48,37 | 49,17 | 0,33% | - |
| 04.05.2026 | 50,73 | 50,83 | 48,98 | 49,01 | -3,24% | - |
| 30.04.2026 | 49,27 | 50,75 | 49,09 | 50,65 | 2,14% | - |
| 29.04.2026 | 50,98 | 51,13 | 49,33 | 49,59 | -2,48% | 14,00 |
| 28.04.2026 | 52,03 | 52,08 | 50,45 | 50,85 | -2,31% | - |
| 27.04.2026 | 49,88 | 54,20 | 49,83 | 52,05 | 4,54% | - |
| 24.04.2026 | 47,52 | 51,25 | 47,44 | 49,79 | 10,23% | 3.195,00 |
| 23.04.2026 | 44,13 | 45,40 | 44,11 | 45,17 | 1,71% | - |
| 22.04.2026 | 45,41 | 45,47 | 44,21 | 44,41 | -1,38% | 58,00 |
| 21.04.2026 | 45,83 | 46,03 | 44,93 | 45,03 | -1,66% | 14,00 |
| 20.04.2026 | 45,83 | 45,84 | 44,85 | 45,79 | -1,08% | - |
| 17.04.2026 | 45,05 | 46,46 | 44,81 | 46,29 | 2,94% | - |
| 16.04.2026 | 46,17 | 46,43 | 44,83 | 44,97 | -2,35% | - |
| 15.04.2026 | 46,79 | 47,24 | 45,89 | 46,05 | -1,88% | - |
| 14.04.2026 | 46,82 | 47,53 | 46,82 | 46,93 | 0,09% | 14,00 |
| 13.04.2026 | 46,69 | 46,99 | 46,41 | 46,89 | -0,85% | - |
| 10.04.2026 | 46,23 | 47,71 | 45,75 | 47,29 | 2,34% | 56,00 |
| 09.04.2026 | 45,16 | 46,37 | 44,88 | 46,21 | 2,03% | - |
| 08.04.2026 | 43,73 | 45,45 | 43,54 | 45,29 | 7,60% | - |
| 07.04.2026 | 41,93 | 42,43 | 41,41 | 42,09 | 0,10% | 14,00 |
| 02.04.2026 | 41,75 | 42,07 | 40,77 | 42,05 | -1,36% | - |
| 01.04.2026 | 41,21 | 42,67 | 41,19 | 42,63 | 3,75% | 4.400,00 |
| 31.03.2026 | 40,85 | 41,15 | 39,90 | 41,09 | 1,63% | - |
| 30.03.2026 | 40,29 | 40,83 | 40,07 | 40,43 | 0,50% | 15,00 |
| 27.03.2026 | 41,57 | 41,63 | 40,21 | 40,23 | -2,99% | - |
| 26.03.2026 | 41,59 | 41,85 | 41,06 | 41,47 | -0,81% | - |
| 25.03.2026 | 41,35 | 42,46 | 41,21 | 41,81 | -1,60% | - |
| 24.03.2026 | 42,05 | 42,65 | 41,24 | 42,49 | 0,33% | 39,00 |
| 23.03.2026 | 40,54 | 42,74 | 39,75 | 42,35 | 3,07% | 15,00 |
| 20.03.2026 | 42,21 | 42,51 | 40,81 | 41,09 | -2,61% | 4.532,00 |
| 19.03.2026 | 42,27 | 42,45 | 41,65 | 42,19 | -0,19% | - |
| 18.03.2026 | 43,33 | 44,21 | 42,23 | 42,27 | -1,63% | - |
| 17.03.2026 | 42,75 | 43,44 | 42,57 | 42,97 | 0,09% | - |
| 16.03.2026 | 43,09 | 43,39 | 42,63 | 42,93 | 0,37% | 15,00 |
| 13.03.2026 | 43,89 | 43,89 | 42,46 | 42,77 | -2,46% | 2.900,00 |
| 12.03.2026 | 44,15 | 44,38 | 43,36 | 43,85 | -1,57% | - |
| 11.03.2026 | 44,75 | 44,83 | 43,96 | 44,55 | -0,31% | - |
| 10.03.2026 | 44,13 | 45,29 | 44,07 | 44,69 | 0,99% | 1.160,00 |
| 09.03.2026 | 44,19 | 44,53 | 43,08 | 44,25 | -2,47% | - |
| 06.03.2026 | 46,59 | 46,73 | 44,03 | 45,37 | -2,20% | 14,00 |
| 05.03.2026 | 46,59 | 47,34 | 46,07 | 46,39 | -1,07% | - |
| 04.03.2026 | 46,15 | 46,98 | 45,81 | 46,89 | 1,03% | 1.260,00 |
| 03.03.2026 | 46,77 | 46,83 | 45,26 | 46,41 | -1,74% | 90,00 |
| 02.03.2026 | 47,67 | 48,17 | 46,82 | 47,23 | -2,68% | 15,00 |
| 27.02.2026 | 48,35 | 48,90 | 48,07 | 48,53 | 0,50% | - |
| 26.02.2026 | 48,27 | 48,66 | 48,12 | 48,29 | 0,00% | - |
| 25.02.2026 | 49,09 | 49,60 | 48,23 | 48,29 | -1,63% | - |
| 24.02.2026 | 48,60 | 49,29 | 48,33 | 49,09 | 1,20% | - |
| 23.02.2026 | 49,71 | 49,74 | 48,43 | 48,51 | -2,80% | 15,00 |
| 20.02.2026 | 48,61 | 50,07 | 48,43 | 49,91 | 2,75% | - |
| 19.02.2026 | 48,37 | 48,57 | 47,86 | 48,57 | 0,12% | - |
| 18.02.2026 | 48,66 | 48,67 | 47,76 | 48,51 | -0,08% | - |
| 17.02.2026 | 47,77 | 48,82 | 46,76 | 48,55 | 1,46% | - |
| 16.02.2026 | 48,49 | 48,77 | 47,61 | 47,85 | -1,24% | 14,00 |
| 13.02.2026 | 49,47 | 49,53 | 47,64 | 48,45 | -2,02% | - |
| 12.02.2026 | 50,11 | 51,13 | 47,32 | 49,45 | -1,79% | 56,00 |
| 11.02.2026 | 50,88 | 50,90 | 49,44 | 50,35 | -0,98% | - |
| 10.02.2026 | 50,68 | 51,23 | 50,48 | 50,85 | 0,30% | - |
| 09.02.2026 | 51,93 | 52,13 | 50,55 | 50,70 | -2,22% | - |
| 06.02.2026 | 51,48 | 51,85 | 50,73 | 51,85 | 0,83% | 14,00 |
| 05.02.2026 | 51,58 | 51,60 | 50,15 | 51,43 | -0,05% | - |
| 04.02.2026 | 51,48 | 52,15 | 51,03 | 51,45 | -0,10% | - |
| 03.02.2026 | 50,93 | 51,50 | 50,45 | 51,50 | 1,58% | - |
| 02.02.2026 | 49,59 | 50,75 | 49,54 | 50,70 | 1,23% | - |
| 30.01.2026 | 50,98 | 51,03 | 49,92 | 50,09 | -1,99% | - |
| 29.01.2026 | 50,83 | 51,10 | 50,20 | 51,10 | 0,69% | 14,00 |
| 28.01.2026 | 51,13 | 51,18 | 50,35 | 50,75 | 0,00% | - |
| 27.01.2026 | 50,98 | 51,18 | 50,65 | 50,75 | -0,10% | - |
| 26.01.2026 | 51,18 | 51,23 | 50,28 | 50,80 | -0,68% | 440,00 |
| 23.01.2026 | 50,93 | 51,40 | 50,50 | 51,15 | 0,29% | - |
| 22.01.2026 | 49,65 | 51,35 | 49,45 | 51,00 | 2,93% | 84,00 |
| 21.01.2026 | 48,39 | 49,79 | 47,81 | 49,55 | 2,69% | 15,00 |
| 20.01.2026 | 47,91 | 48,67 | 47,43 | 48,25 | 0,33% | - |
| 19.01.2026 | 49,38 | 49,38 | 47,58 | 48,09 | -3,92% | - |
| 16.01.2026 | 50,04 | 50,53 | 49,96 | 50,05 | 0,13% | 1.323,00 |
| 15.01.2026 | 49,99 | 50,50 | 49,83 | 49,99 | 0,39% | - |
| 14.01.2026 | 50,23 | 50,33 | 48,85 | 49,79 | -0,82% | 14,00 |
| 13.01.2026 | 52,28 | 52,35 | 49,72 | 50,20 | -3,92% | - |
| 12.01.2026 | 52,53 | 52,68 | 52,03 | 52,25 | -0,57% | - |
| 09.01.2026 | 52,33 | 52,60 | 52,03 | 52,55 | 0,38% | - |
| 08.01.2026 | 52,38 | 52,53 | 51,50 | 52,35 | -0,29% | - |
| 07.01.2026 | 50,78 | 52,95 | 50,78 | 52,50 | 3,30% | 14,00 |
| 06.01.2026 | 50,73 | 50,88 | 50,48 | 50,83 | 0,25% | - |
| 05.01.2026 | 49,79 | 50,90 | 49,77 | 50,70 | 2,16% | 81,00 |
| 02.01.2026 | 49,44 | 49,76 | 49,25 | 49,63 | 0,30% | 15,00 |
| 30.12.2025 | 49,15 | 49,61 | 49,11 | 49,48 | 0,47% | - |
| 29.12.2025 | 48,52 | 49,25 | 48,33 | 49,25 | 1,57% | - |
| 23.12.2025 | 48,11 | 48,69 | 47,92 | 48,49 | 0,83% | - |
| 22.12.2025 | 47,69 | 48,40 | 47,69 | 48,09 | 0,67% | 15,00 |
| 19.12.2025 | 47,65 | 47,89 | 47,32 | 47,77 | 0,38% | - |
| 18.12.2025 | 47,13 | 47,94 | 46,90 | 47,59 | 1,15% | - |
| 17.12.2025 | 47,91 | 47,99 | 46,98 | 47,05 | -1,71% | - |
| 16.12.2025 | 48,79 | 48,85 | 46,82 | 47,87 | -2,33% | 870,00 |
| 15.12.2025 | 49,75 | 49,79 | 48,65 | 49,01 | -1,29% | 45,00 |
| 12.12.2025 | 50,83 | 51,05 | 49,61 | 49,65 | -1,97% | - |
| 11.12.2025 | 49,83 | 50,88 | 49,73 | 50,65 | 1,00% | - |
| 10.12.2025 | 50,09 | 50,35 | 48,78 | 50,15 | 0,00% | - |
| 09.12.2025 | 51,93 | 52,00 | 50,05 | 50,15 | -3,28% | - |
| 08.12.2025 | 51,83 | 52,70 | 51,78 | 51,85 | 0,00% | 14,00 |
| 05.12.2025 | 51,73 | 52,08 | 51,48 | 51,85 | 0,48% | - |