51,250€
-4,74%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 52,60 | 52,60 | 52,60 | 52,60 | 0,00% | 10,00 |
| 22.10.2026 | 53,35 | 53,75 | 52,33 | 52,60 | -2,23% | 3.300,00 |
| 21.10.2026 | 53,20 | 54,15 | 52,83 | 53,80 | 1,18% | 14,00 |
| 20.10.2026 | 52,90 | 53,40 | 52,05 | 53,18 | 0,33% | - |
| 19.10.2026 | 53,70 | 53,75 | 52,78 | 53,00 | -0,98% | 3.250,00 |
| 16.10.2026 | 53,55 | 54,80 | 53,30 | 53,53 | 0,09% | 54,00 |
| 15.10.2026 | 53,40 | 53,48 | 53,40 | 53,48 | -1,47% | - |
| 14.10.2026 | 53,95 | 55,25 | 53,80 | 54,28 | 0,60% | 13,00 |
| 13.10.2026 | 54,40 | 54,90 | 53,75 | 53,95 | -0,96% | - |
| 12.10.2026 | 54,10 | 54,78 | 53,65 | 54,48 | 0,97% | - |
| 09.10.2026 | 56,25 | 56,55 | 53,73 | 53,95 | -3,53% | 500,00 |
| 08.10.2026 | 57,05 | 57,05 | 54,30 | 55,93 | -2,23% | 56,00 |
| 07.10.2026 | 58,73 | 58,78 | 56,75 | 57,20 | -2,80% | - |
| 06.10.2026 | 57,90 | 59,40 | 57,85 | 58,85 | 1,51% | 13,00 |
| 05.10.2026 | 57,20 | 58,03 | 56,88 | 57,98 | 0,78% | - |
| 02.10.2026 | 57,40 | 58,10 | 56,95 | 57,53 | 0,48% | 5.002,00 |
| 01.10.2026 | 58,15 | 58,20 | 57,00 | 57,25 | -1,34% | - |
| 30.09.2026 | 59,00 | 59,05 | 57,98 | 58,03 | -1,40% | - |
| 29.09.2026 | 58,15 | 59,25 | 58,15 | 58,85 | 0,86% | 2.905,00 |
| 28.09.2026 | 59,35 | 59,65 | 57,95 | 58,35 | -2,02% | 1.208,00 |
| 25.09.2026 | 58,85 | 60,43 | 58,85 | 59,55 | 1,23% | 216,00 |
| 24.09.2026 | 63,50 | 63,55 | 58,45 | 58,83 | -8,01% | 3.140,00 |
| 23.09.2026 | 65,70 | 65,75 | 63,58 | 63,95 | -2,55% | - |
| 22.09.2026 | 63,30 | 66,03 | 63,15 | 65,63 | 3,80% | 4.356,00 |
| 21.09.2026 | 62,98 | 64,10 | 62,60 | 63,23 | 1,12% | 2.181,00 |
| 18.09.2026 | 63,43 | 63,73 | 62,35 | 62,53 | -1,42% | 2.128,00 |
| 17.09.2026 | 61,93 | 64,05 | 61,88 | 63,43 | 2,84% | - |
| 16.09.2026 | 61,60 | 62,10 | 60,93 | 61,68 | 0,49% | 2.090,00 |
| 15.09.2026 | 60,63 | 61,75 | 59,85 | 61,38 | 1,24% | - |
| 14.09.2026 | 61,95 | 62,75 | 60,43 | 60,63 | -2,49% | 3.013,00 |
| 11.09.2026 | 60,30 | 62,75 | 60,30 | 62,18 | 3,67% | - |
| 10.09.2026 | 60,33 | 60,65 | 59,50 | 59,98 | -0,37% | 2.750,00 |
| 09.09.2026 | 61,45 | 61,60 | 59,80 | 60,20 | -1,99% | - |
| 08.09.2026 | 61,40 | 62,40 | 61,05 | 61,43 | -0,32% | - |
| 07.09.2026 | 61,45 | 62,05 | 60,83 | 61,63 | 0,08% | 703,00 |
| 04.09.2026 | 61,65 | 62,08 | 60,48 | 61,58 | -0,16% | - |
| 03.09.2026 | 59,73 | 61,90 | 59,63 | 61,68 | 3,48% | 18,00 |
| 02.09.2026 | 61,88 | 62,03 | 59,60 | 59,60 | -3,68% | 189,00 |
| 01.09.2026 | 63,03 | 63,75 | 61,80 | 61,88 | -1,59% | 84,00 |
| 31.08.2026 | 64,60 | 64,85 | 62,80 | 62,88 | -2,67% | 14,00 |
| 28.08.2026 | 65,20 | 65,65 | 64,55 | 64,60 | -0,84% | - |
| 27.08.2026 | 65,30 | 65,83 | 64,75 | 65,15 | 0,04% | 108,00 |
| 26.08.2026 | 64,08 | 65,28 | 63,93 | 65,13 | 1,76% | - |
| 25.08.2026 | 62,60 | 64,38 | 62,60 | 64,00 | 2,36% | - |
| 24.08.2026 | 62,20 | 62,90 | 61,60 | 62,53 | 0,24% | - |
| 21.08.2026 | 60,83 | 62,43 | 60,80 | 62,38 | 2,63% | 13,00 |
| 20.08.2026 | 60,25 | 60,83 | 60,25 | 60,78 | 0,50% | - |
| 19.08.2026 | 60,23 | 61,28 | 59,98 | 60,48 | 22,99% | - |
| 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% | - |