49,100€
2,29%
Echtzeit-Aktienkurs Cactus
Bid:
Ask:
Aktienkurse zur Cactus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 48,00 | 48,30 | 47,90 | 48,10 | 0,42% | - |
| 05.02.2026 | 49,50 | 49,60 | 47,70 | 47,90 | -1,44% | - |
| 04.02.2026 | 48,50 | 49,70 | 48,40 | 48,60 | 0,21% | 43,00 |
| 03.02.2026 | 48,10 | 48,90 | 47,40 | 48,50 | 0,83% | - |
| 02.02.2026 | 46,90 | 48,20 | 46,40 | 48,10 | 2,12% | 307,00 |
| 29.01.2026 | 45,70 | 47,80 | 45,70 | 47,10 | 1,51% | - |
| 28.01.2026 | 47,00 | 47,40 | 46,10 | 46,40 | 1,31% | - |
| 27.01.2026 | 46,00 | 46,70 | 45,50 | 45,80 | -1,51% | 20,00 |
| 26.01.2026 | 45,00 | 46,60 | 45,00 | 46,50 | 1,97% | 50,00 |
| 23.01.2026 | 47,30 | 48,30 | 45,40 | 45,60 | -2,98% | - |
| 22.01.2026 | 48,20 | 48,80 | 46,80 | 47,00 | 0,00% | 70,00 |
| 21.01.2026 | 45,20 | 47,60 | 45,20 | 47,00 | 3,52% | - |
| 20.01.2026 | 45,00 | 45,80 | 44,70 | 45,40 | 0,67% | - |
| 19.01.2026 | 45,20 | 45,30 | 44,80 | 45,10 | -0,22% | 21,00 |
| 16.01.2026 | 45,30 | 45,30 | 45,20 | 45,20 | -0,44% | - |
| 15.01.2026 | 44,60 | 45,90 | 44,60 | 45,40 | 0,44% | - |
| 14.01.2026 | 45,10 | 46,00 | 44,70 | 45,20 | 2,96% | - |
| 13.01.2026 | 44,00 | 44,00 | 43,90 | 43,90 | -0,23% | - |
| 12.01.2026 | 44,10 | 44,30 | 43,40 | 44,00 | -0,45% | - |
| 09.01.2026 | 44,20 | 44,70 | 43,60 | 44,20 | 1,14% | - |
| 08.01.2026 | 42,30 | 43,80 | 42,30 | 43,70 | 3,07% | - |
| 07.01.2026 | 42,70 | 42,90 | 42,20 | 42,40 | -0,70% | 96,00 |
| 06.01.2026 | 42,30 | 42,70 | 41,80 | 42,70 | 7,83% | - |
| 02.01.2026 | 38,80 | 39,70 | 38,60 | 39,60 | 1,28% | 25,00 |
| 30.12.2025 | 39,00 | 39,10 | 39,00 | 39,10 | 0,00% | - |
| 29.12.2025 | 39,10 | 39,60 | 38,90 | 39,10 | -0,76% | 49,00 |
| 23.12.2025 | 39,10 | 39,50 | 39,00 | 39,40 | 0,25% | 25,00 |
| 22.12.2025 | 39,00 | 39,70 | 38,90 | 39,30 | 2,08% | - |
| 19.12.2025 | 37,90 | 38,50 | 37,80 | 38,50 | 1,05% | - |
| 18.12.2025 | 37,80 | 38,10 | 37,70 | 38,10 | 2,14% | - |
| 16.12.2025 | 38,80 | 39,00 | 37,30 | 37,30 | -4,36% | - |
| 15.12.2025 | 39,40 | 39,60 | 39,00 | 39,00 | -2,50% | - |
| 12.12.2025 | 40,00 | 40,20 | 40,00 | 40,00 | -0,99% | - |
| 11.12.2025 | 40,20 | 41,50 | 40,20 | 40,40 | 2,80% | - |
| 09.12.2025 | 38,90 | 39,70 | 38,80 | 39,30 | 0,00% | - |
| 08.12.2025 | 39,50 | 39,80 | 39,30 | 39,30 | -0,51% | - |
| 05.12.2025 | 39,40 | 39,80 | 39,30 | 39,50 | -0,75% | 54,00 |
| 04.12.2025 | 39,00 | 39,90 | 38,90 | 39,80 | 1,79% | 70,00 |
| 03.12.2025 | 38,30 | 39,40 | 38,00 | 39,10 | 4,27% | - |
| 01.12.2025 | 36,80 | 37,70 | 36,60 | 37,50 | 1,08% | 122,00 |
| 28.11.2025 | 36,60 | 37,40 | 36,60 | 37,10 | 1,64% | 54,00 |
| 27.11.2025 | 36,60 | 36,60 | 36,50 | 36,50 | -2,14% | - |
| 26.11.2025 | 36,60 | 37,30 | 36,50 | 37,30 | 3,04% | - |
| 25.11.2025 | 35,80 | 36,30 | 35,60 | 36,20 | 1,12% | 73,00 |
| 24.11.2025 | 35,80 | 35,90 | 35,60 | 35,80 | 3,77% | - |
| 21.11.2025 | 34,50 | 34,60 | 34,20 | 34,50 | -1,71% | 65,00 |
| 19.11.2025 | 35,10 | 35,40 | 34,10 | 35,10 | 2,33% | 48,00 |
| 18.11.2025 | 34,40 | 34,80 | 34,20 | 34,30 | -3,65% | 203,00 |
| 17.11.2025 | 35,90 | 36,10 | 35,40 | 35,60 | -1,93% | - |
| 13.11.2025 | 36,70 | 36,80 | 36,30 | 36,30 | -1,09% | - |
| 12.11.2025 | 37,30 | 37,60 | 36,30 | 36,70 | -2,13% | 406,00 |
| 11.11.2025 | 37,50 | 37,60 | 37,50 | 37,50 | -0,53% | - |
| 10.11.2025 | 37,10 | 38,30 | 36,30 | 37,70 | 3,86% | - |
| 07.11.2025 | 37,10 | 37,20 | 36,20 | 36,30 | -3,20% | - |
| 06.11.2025 | 37,30 | 38,00 | 37,20 | 37,50 | 0,00% | - |
| 05.11.2025 | 37,60 | 37,60 | 37,50 | 37,50 | -1,06% | - |
| 04.11.2025 | 38,60 | 38,60 | 37,40 | 37,90 | -0,79% | 571,00 |
| 03.11.2025 | 38,30 | 38,60 | 37,60 | 38,20 | 0,00% | - |
| 31.10.2025 | 37,30 | 38,20 | 37,20 | 38,20 | 4,66% | - |
| 29.10.2025 | 33,90 | 36,80 | 33,70 | 36,50 | 8,31% | - |
| 24.10.2025 | 33,90 | 33,90 | 33,70 | 33,70 | 0,60% | - |
| 23.10.2025 | 32,80 | 33,50 | 32,50 | 33,50 | 1,21% | 420,00 |
| 22.10.2025 | 32,70 | 33,40 | 32,70 | 33,10 | 1,85% | - |
| 21.10.2025 | 32,00 | 32,60 | 31,90 | 32,50 | 1,25% | - |
| 20.10.2025 | 31,70 | 32,10 | 31,50 | 32,10 | 6,64% | - |
| 17.10.2025 | 30,30 | 30,30 | 30,10 | 30,10 | 0,67% | - |
| 16.10.2025 | 30,30 | 30,50 | 29,90 | 29,90 | -1,64% | - |
| 15.10.2025 | 30,30 | 31,10 | 30,10 | 30,40 | 0,33% | 1,00 |
| 14.10.2025 | 30,10 | 30,30 | 29,60 | 30,30 | 2,02% | - |
| 13.10.2025 | 29,10 | 29,70 | 28,90 | 29,70 | 0,68% | - |
| 10.10.2025 | 31,10 | 31,10 | 29,30 | 29,50 | -6,35% | 196,00 |
| 08.10.2025 | 31,40 | 31,90 | 30,80 | 31,50 | -1,25% | 96,00 |
| 07.10.2025 | 31,90 | 32,10 | 31,70 | 31,90 | -4,49% | - |
| 01.10.2025 | 33,50 | 33,50 | 33,40 | 33,40 | -2,62% | - |
| 29.09.2025 | 35,60 | 35,70 | 34,00 | 34,30 | -2,83% | - |
| 26.09.2025 | 34,90 | 36,00 | 34,90 | 35,30 | 0,57% | - |
| 25.09.2025 | 34,30 | 35,30 | 34,20 | 35,10 | 1,15% | - |
| 24.09.2025 | 34,60 | 35,30 | 34,50 | 34,70 | 0,58% | 44,00 |
| 23.09.2025 | 33,10 | 34,90 | 33,10 | 34,50 | 2,99% | - |
| 22.09.2025 | 33,50 | 33,60 | 33,50 | 33,50 | -2,05% | - |
| 18.09.2025 | 34,20 | 34,30 | 34,10 | 34,20 | 0,00% | - |
| 17.09.2025 | 34,30 | 34,60 | 34,10 | 34,20 | 0,88% | 2,00 |
| 16.09.2025 | 33,90 | 34,10 | 33,50 | 33,90 | -1,45% | - |
| 15.09.2025 | 34,10 | 34,70 | 33,90 | 34,40 | -3,91% | - |
| 09.09.2025 | 35,70 | 35,80 | 35,60 | 35,80 | 0,28% | - |
| 08.09.2025 | 36,60 | 36,60 | 35,40 | 35,70 | -2,19% | - |
| 05.09.2025 | 37,20 | 37,40 | 36,10 | 36,50 | -2,14% | 50,00 |
| 04.09.2025 | 34,60 | 37,30 | 34,60 | 37,30 | 7,49% | - |
| 03.09.2025 | 35,40 | 35,60 | 34,10 | 34,70 | -2,25% | - |
| 02.09.2025 | 35,90 | 36,00 | 35,20 | 35,50 | -0,84% | - |
| 01.09.2025 | 35,80 | 35,90 | 35,70 | 35,80 | -0,28% | - |
| 29.08.2025 | 35,80 | 36,20 | 35,60 | 35,90 | 0,00% | - |
| 28.08.2025 | 36,00 | 36,00 | 35,30 | 35,90 | 0,00% | - |
| 27.08.2025 | 35,10 | 36,10 | 35,10 | 35,90 | 2,87% | - |
| 26.08.2025 | 35,80 | 35,80 | 34,90 | 34,90 | -2,79% | - |
| 25.08.2025 | 36,10 | 36,20 | 35,90 | 35,90 | -0,55% | - |
| 22.08.2025 | 34,00 | 36,30 | 33,90 | 36,10 | 6,49% | - |
| 21.08.2025 | 33,50 | 34,10 | 33,30 | 33,90 | 1,19% | - |
| 20.08.2025 | 33,70 | 33,70 | 33,10 | 33,50 | -0,59% | - |
| 19.08.2025 | 33,70 | 34,10 | 33,50 | 33,70 | 0,00% | - |