37,300€
2,19%
Echtzeit-Aktienkurs Cactus
Bid:
Ask:
Aktienkurse zur Cactus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 36,50 | 38,00 | 36,40 | 37,20 | 1,92% | 101,00 |
| 08.05.2025 | 35,70 | 36,70 | 35,50 | 36,50 | 3,40% | 115,00 |
| 07.05.2025 | 35,20 | 35,60 | 34,70 | 35,30 | 0,57% | 290,00 |
| 06.05.2025 | 35,30 | 36,00 | 34,80 | 35,10 | -1,13% | - |
| 05.05.2025 | 36,00 | 36,00 | 35,10 | 35,50 | -2,20% | 50,00 |
| 02.05.2025 | 35,00 | 36,30 | 34,80 | 36,30 | 9,01% | - |
| 30.04.2025 | 34,90 | 35,00 | 33,10 | 33,30 | -4,03% | 5,00 |
| 29.04.2025 | 34,00 | 34,90 | 33,40 | 34,70 | 2,36% | - |
| 28.04.2025 | 34,10 | 34,80 | 33,70 | 33,90 | -0,59% | - |
| 25.04.2025 | 34,30 | 34,30 | 33,40 | 34,10 | 0,00% | - |
| 24.04.2025 | 32,80 | 34,10 | 32,50 | 34,10 | 3,02% | 30,00 |
| 23.04.2025 | 33,10 | 34,60 | 32,90 | 33,10 | 1,22% | - |
| 22.04.2025 | 31,90 | 33,10 | 31,90 | 32,70 | -1,21% | 450,00 |
| 17.04.2025 | 32,10 | 34,10 | 31,40 | 33,10 | 3,76% | - |
| 16.04.2025 | 31,90 | 32,90 | 31,50 | 31,90 | -1,24% | 210,00 |
| 15.04.2025 | 32,60 | 33,10 | 31,90 | 32,30 | -1,22% | - |
| 14.04.2025 | 31,90 | 32,90 | 31,50 | 32,70 | 2,51% | - |
| 11.04.2025 | 32,30 | 32,30 | 30,90 | 31,90 | -1,24% | 31,00 |
| 10.04.2025 | 35,70 | 35,80 | 31,50 | 32,30 | -10,03% | - |
| 09.04.2025 | 31,20 | 36,90 | 30,50 | 35,90 | 12,54% | 456,00 |
| 08.04.2025 | 34,70 | 35,80 | 31,50 | 31,90 | -7,54% | 395,00 |
| 07.04.2025 | 33,20 | 35,20 | 32,20 | 34,50 | 1,17% | 73,00 |
| 04.04.2025 | 36,50 | 36,80 | 32,30 | 34,10 | -7,59% | 60,00 |
| 03.04.2025 | 42,20 | 42,40 | 36,20 | 36,90 | -15,56% | - |
| 02.04.2025 | 42,90 | 43,70 | 42,10 | 43,70 | 1,63% | 100,00 |
| 01.04.2025 | 42,30 | 43,10 | 42,20 | 43,00 | 1,65% | - |
| 31.03.2025 | 42,10 | 42,50 | 41,40 | 42,30 | 0,00% | 325,00 |
| 28.03.2025 | 43,00 | 43,20 | 41,50 | 42,30 | -1,86% | 100,00 |
| 27.03.2025 | 43,90 | 44,00 | 42,80 | 43,10 | -1,82% | 207,00 |
| 26.03.2025 | 43,70 | 44,60 | 43,60 | 43,90 | 0,46% | 50,00 |
| 25.03.2025 | 43,80 | 44,30 | 43,50 | 43,70 | -0,23% | - |
| 24.03.2025 | 42,60 | 44,10 | 42,60 | 43,80 | 3,06% | - |
| 21.03.2025 | 42,70 | 42,90 | 42,00 | 42,50 | -0,70% | - |
| 20.03.2025 | 43,00 | 43,80 | 42,70 | 42,80 | -0,23% | 50,00 |
| 19.03.2025 | 42,50 | 43,00 | 41,90 | 42,90 | 1,42% | - |
| 18.03.2025 | 41,80 | 43,20 | 41,80 | 42,30 | 0,95% | 641,00 |
| 17.03.2025 | 41,00 | 42,10 | 41,00 | 41,90 | 1,45% | - |
| 14.03.2025 | 40,30 | 41,60 | 40,00 | 41,30 | 3,51% | 160,00 |
| 13.03.2025 | 41,30 | 41,80 | 39,90 | 39,90 | -3,39% | 15,00 |
| 12.03.2025 | 42,80 | 43,30 | 41,30 | 41,30 | -3,28% | 14,00 |
| 11.03.2025 | 41,50 | 43,00 | 41,20 | 42,70 | 2,15% | - |
| 10.03.2025 | 43,50 | 43,60 | 41,50 | 41,80 | -4,35% | 46,00 |
| 07.03.2025 | 43,30 | 44,60 | 43,00 | 43,70 | 0,69% | 248,00 |
| 06.03.2025 | 43,80 | 43,90 | 42,90 | 43,40 | -1,36% | 592,00 |
| 05.03.2025 | 45,80 | 45,90 | 42,70 | 44,00 | -3,93% | 190,00 |
| 04.03.2025 | 48,00 | 48,10 | 45,00 | 45,80 | -4,58% | 270,00 |
| 03.03.2025 | 50,25 | 50,50 | 47,70 | 48,00 | -5,42% | 3.151,00 |
| 28.02.2025 | 50,15 | 50,75 | 48,90 | 50,75 | 0,50% | 1.950,00 |
| 27.02.2025 | 54,75 | 54,75 | 48,40 | 50,50 | -6,91% | 1.133,00 |
| 26.02.2025 | 54,75 | 55,75 | 53,75 | 54,25 | -0,91% | - |
| 25.02.2025 | 55,75 | 56,50 | 54,50 | 54,75 | -1,79% | 279,00 |
| 24.02.2025 | 55,75 | 56,75 | 55,25 | 55,75 | 0,00% | - |
| 21.02.2025 | 56,75 | 57,75 | 55,25 | 55,75 | -1,76% | 1,00 |
| 20.02.2025 | 57,75 | 58,25 | 56,75 | 56,75 | -1,73% | 170,00 |
| 19.02.2025 | 58,75 | 59,00 | 57,75 | 57,75 | -1,70% | 30,00 |
| 18.02.2025 | 57,25 | 58,75 | 57,25 | 58,75 | 2,62% | 220,00 |
| 17.02.2025 | 57,25 | 57,25 | 57,00 | 57,25 | 0,00% | 38,00 |
| 14.02.2025 | 57,75 | 57,75 | 56,75 | 57,25 | 0,00% | 29,00 |
| 13.02.2025 | 56,75 | 57,75 | 56,25 | 57,25 | 0,88% | - |
| 12.02.2025 | 58,25 | 58,25 | 56,25 | 56,75 | -1,73% | - |
| 11.02.2025 | 58,75 | 59,25 | 57,75 | 57,75 | -2,53% | 27,00 |
| 10.02.2025 | 57,75 | 59,25 | 57,50 | 59,25 | 2,60% | 88,00 |
| 07.02.2025 | 57,75 | 59,25 | 57,25 | 57,75 | 0,87% | 66,00 |
| 06.02.2025 | 58,75 | 59,50 | 56,75 | 57,25 | -2,55% | 188,00 |
| 05.02.2025 | 58,25 | 59,25 | 57,75 | 58,75 | 0,86% | - |
| 04.02.2025 | 57,25 | 58,75 | 56,75 | 58,25 | 0,87% | - |
| 03.02.2025 | 57,50 | 58,00 | 56,75 | 57,75 | 0,87% | 5,00 |
| 31.01.2025 | 58,25 | 58,50 | 56,75 | 57,25 | -0,87% | - |
| 30.01.2025 | 59,25 | 59,75 | 57,75 | 57,75 | -2,53% | - |
| 29.01.2025 | 59,25 | 60,25 | 58,75 | 59,25 | 0,00% | - |
| 28.01.2025 | 59,25 | 60,00 | 58,75 | 59,25 | 0,00% | - |
| 27.01.2025 | 60,25 | 61,25 | 59,25 | 59,25 | -2,47% | 79,00 |
| 24.01.2025 | 60,25 | 60,75 | 59,25 | 60,75 | 0,83% | - |
| 23.01.2025 | 60,25 | 60,75 | 59,75 | 60,25 | 0,00% | - |
| 22.01.2025 | 61,25 | 61,50 | 60,25 | 60,25 | -0,82% | 45,00 |
| 21.01.2025 | 61,25 | 62,25 | 60,25 | 60,75 | -0,82% | - |
| 20.01.2025 | 61,75 | 62,00 | 61,25 | 61,25 | -0,81% | 25,00 |
| 17.01.2025 | 62,25 | 63,25 | 61,75 | 61,75 | -0,80% | 17,00 |
| 16.01.2025 | 61,25 | 62,25 | 60,25 | 62,25 | 0,81% | - |
| 15.01.2025 | 58,75 | 61,75 | 58,75 | 61,75 | 6,01% | - |
| 14.01.2025 | 59,75 | 60,25 | 58,25 | 58,25 | -2,51% | 40,00 |
| 13.01.2025 | 58,25 | 60,25 | 57,75 | 59,75 | 2,58% | 22,00 |
| 10.01.2025 | 57,75 | 59,25 | 57,25 | 58,25 | 0,87% | - |
| 09.01.2025 | 57,75 | 57,75 | 57,75 | 57,75 | 0,00% | - |
| 08.01.2025 | 57,75 | 58,25 | 57,25 | 57,75 | 0,00% | 35,00 |
| 07.01.2025 | 57,75 | 58,25 | 57,25 | 57,75 | 0,00% | - |
| 06.01.2025 | 59,25 | 59,75 | 57,75 | 57,75 | -2,53% | 60,00 |
| 03.01.2025 | 57,75 | 59,25 | 57,75 | 59,25 | 2,60% | - |
| 02.01.2025 | 56,25 | 59,25 | 56,25 | 57,75 | 5,48% | 97,00 |
| 30.12.2024 | 54,75 | 55,00 | 54,50 | 54,75 | 0,00% | 83,00 |
| 27.12.2024 | 55,25 | 55,75 | 54,25 | 54,75 | 0,00% | - |
| 23.12.2024 | 54,25 | 55,00 | 53,75 | 54,75 | 0,00% | 178,00 |
| 20.12.2024 | 54,75 | 55,25 | 53,50 | 54,75 | 0,00% | 239,00 |
| 19.12.2024 | 56,25 | 57,25 | 54,50 | 54,75 | -3,52% | 246,00 |
| 18.12.2024 | 58,75 | 59,25 | 56,25 | 56,75 | -3,40% | 10,00 |
| 17.12.2024 | 59,75 | 60,25 | 58,00 | 58,75 | -1,67% | 200,00 |
| 16.12.2024 | 60,25 | 60,75 | 59,50 | 59,75 | -0,83% | 80,00 |
| 13.12.2024 | 60,25 | 60,75 | 59,50 | 60,25 | 0,00% | 185,00 |
| 12.12.2024 | 61,75 | 62,25 | 60,25 | 60,25 | -2,43% | 98,00 |
| 11.12.2024 | 61,25 | 62,75 | 60,75 | 61,75 | 0,82% | 7,00 |