53,625€
0,47%
Echtzeit-Aktienkurs Cactus
Bid:
Ask:
Aktienkurse zur Cactus Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 53,58 | 54,10 | 52,90 | 53,70 | 0,61% | 26,00 |
| 21.05.2026 | 53,40 | 53,90 | 53,20 | 53,38 | -0,37% | - |
| 20.05.2026 | 52,40 | 54,00 | 52,38 | 53,58 | 2,05% | 395,00 |
| 19.05.2026 | 51,75 | 52,90 | 51,55 | 52,50 | 7,27% | - |
| 18.05.2026 | 48,63 | 49,39 | 48,56 | 48,94 | -0,04% | - |
| 15.05.2026 | 49,54 | 49,59 | 48,67 | 48,96 | -0,29% | - |
| 14.05.2026 | 48,00 | 49,34 | 47,94 | 49,10 | 3,02% | - |
| 13.05.2026 | 48,78 | 49,46 | 46,63 | 47,66 | -1,12% | 40,00 |
| 12.05.2026 | 48,02 | 48,21 | 47,33 | 48,20 | 0,40% | - |
| 11.05.2026 | 45,96 | 48,46 | 45,40 | 48,01 | 2,32% | 70,00 |
| 08.05.2026 | 47,86 | 48,19 | 46,02 | 46,92 | -0,97% | 1,00 |
| 07.05.2026 | 46,47 | 47,76 | 45,30 | 47,38 | 1,85% | 1,00 |
| 06.05.2026 | 46,70 | 46,98 | 45,95 | 46,52 | -0,60% | - |
| 05.05.2026 | 46,72 | 47,31 | 46,62 | 46,80 | 0,26% | - |
| 04.05.2026 | 46,76 | 47,32 | 46,30 | 46,68 | -1,89% | 1,00 |
| 30.04.2026 | 47,55 | 48,12 | 47,13 | 47,58 | -0,46% | - |
| 29.04.2026 | 47,88 | 48,41 | 47,40 | 47,80 | 0,19% | 213,00 |
| 28.04.2026 | 48,65 | 49,34 | 47,56 | 47,71 | -1,91% | - |
| 27.04.2026 | 48,15 | 48,84 | 47,72 | 48,64 | 1,02% | 10,00 |
| 24.04.2026 | 47,37 | 48,40 | 47,07 | 48,15 | 1,69% | 50,00 |
| 23.04.2026 | 46,00 | 47,83 | 45,95 | 47,35 | 2,87% | - |
| 22.04.2026 | 45,60 | 46,82 | 45,52 | 46,03 | 1,93% | - |
| 21.04.2026 | 44,68 | 45,82 | 44,57 | 45,16 | 1,39% | - |
| 20.04.2026 | 44,52 | 44,90 | 43,74 | 44,54 | -1,44% | 40,00 |
| 17.04.2026 | 45,70 | 46,12 | 44,08 | 45,19 | -0,81% | - |
| 16.04.2026 | 45,16 | 46,39 | 45,16 | 45,56 | 1,13% | - |
| 15.04.2026 | 44,70 | 45,78 | 44,40 | 45,05 | 1,24% | 732,00 |
| 14.04.2026 | 45,16 | 45,40 | 44,16 | 44,50 | -0,96% | 68,00 |
| 13.04.2026 | 46,20 | 46,69 | 44,65 | 44,93 | -2,81% | - |
| 10.04.2026 | 46,10 | 46,35 | 45,54 | 46,23 | -0,17% | 1,00 |
| 09.04.2026 | 45,13 | 46,31 | 44,68 | 46,31 | 2,82% | - |
| 08.04.2026 | 45,72 | 45,87 | 43,38 | 45,04 | 0,94% | 210,00 |
| 07.04.2026 | 43,10 | 45,00 | 42,70 | 44,62 | 8,04% | 131,00 |
| 02.04.2026 | 40,30 | 41,40 | 40,20 | 41,30 | 0,49% | 295,00 |
| 01.04.2026 | 41,10 | 41,20 | 41,00 | 41,10 | 0,49% | - |
| 31.03.2026 | 41,00 | 41,80 | 40,80 | 40,90 | -2,39% | 294,00 |
| 30.03.2026 | 42,10 | 42,60 | 41,80 | 41,90 | -0,48% | - |
| 27.03.2026 | 42,30 | 42,40 | 41,80 | 42,10 | -0,94% | 90,00 |
| 26.03.2026 | 41,80 | 42,90 | 41,80 | 42,50 | 1,19% | 130,00 |
| 25.03.2026 | 42,20 | 42,20 | 41,80 | 42,00 | 2,19% | - |
| 24.03.2026 | 41,20 | 41,20 | 41,00 | 41,10 | 0,00% | - |
| 23.03.2026 | 39,00 | 41,40 | 38,90 | 41,10 | 6,48% | - |
| 20.03.2026 | 38,70 | 38,80 | 38,60 | 38,60 | -1,28% | - |
| 19.03.2026 | 40,00 | 40,80 | 39,10 | 39,10 | -2,74% | - |
| 18.03.2026 | 40,50 | 41,20 | 39,60 | 40,20 | -1,23% | - |
| 17.03.2026 | 39,40 | 41,00 | 39,40 | 40,70 | 0,00% | - |
| 16.03.2026 | 40,80 | 40,90 | 40,20 | 40,70 | 1,50% | - |
| 13.03.2026 | 39,90 | 40,20 | 39,80 | 40,10 | -3,84% | - |
| 12.03.2026 | 41,90 | 41,90 | 41,70 | 41,70 | -0,95% | - |
| 11.03.2026 | 41,90 | 42,60 | 41,20 | 42,10 | -1,41% | - |
| 10.03.2026 | 44,60 | 44,70 | 42,60 | 42,70 | 0,47% | - |
| 09.03.2026 | 42,60 | 42,60 | 42,50 | 42,50 | -1,16% | - |
| 06.03.2026 | 43,60 | 43,90 | 43,00 | 43,00 | -2,27% | - |
| 05.03.2026 | 42,90 | 44,20 | 42,60 | 44,00 | 1,15% | 62,00 |
| 04.03.2026 | 43,10 | 43,60 | 43,00 | 43,50 | 0,69% | 12,00 |
| 03.03.2026 | 45,00 | 45,30 | 43,10 | 43,20 | -4,00% | 226,00 |
| 02.03.2026 | 45,50 | 47,50 | 44,40 | 45,00 | 3,69% | 295,00 |
| 27.02.2026 | 43,50 | 43,50 | 43,40 | 43,40 | -11,25% | - |
| 26.02.2026 | 49,00 | 49,10 | 48,60 | 48,90 | -0,61% | 40,00 |
| 25.02.2026 | 49,40 | 49,95 | 48,20 | 49,20 | -0,81% | 279,00 |
| 24.02.2026 | 48,10 | 49,70 | 47,80 | 49,60 | 1,02% | 315,00 |
| 23.02.2026 | 49,20 | 49,20 | 49,10 | 49,10 | -0,81% | - |
| 20.02.2026 | 49,95 | 50,05 | 49,20 | 49,50 | -0,20% | - |
| 19.02.2026 | 49,00 | 50,25 | 48,70 | 49,60 | 2,90% | 22,00 |
| 18.02.2026 | 48,20 | 48,30 | 48,10 | 48,20 | -0,41% | - |
| 17.02.2026 | 48,10 | 48,60 | 48,00 | 48,40 | 0,21% | - |
| 16.02.2026 | 48,30 | 48,30 | 48,10 | 48,30 | 0,00% | - |
| 13.02.2026 | 48,10 | 49,30 | 47,90 | 48,30 | 0,62% | - |
| 12.02.2026 | 48,50 | 49,00 | 47,20 | 48,00 | 0,00% | - |
| 11.02.2026 | 47,90 | 48,70 | 47,40 | 48,00 | -0,62% | 1,00 |
| 10.02.2026 | 48,70 | 49,10 | 47,70 | 48,30 | -1,63% | - |
| 09.02.2026 | 49,00 | 49,10 | 48,90 | 49,10 | 2,08% | - |
| 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 | 1,26% | 307,00 |
| 30.01.2026 | 46,60 | 47,60 | 46,30 | 47,50 | 0,85% | - |
| 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 | 0,47% | - |
| 05.01.2026 | 40,30 | 43,10 | 40,20 | 42,50 | 7,32% | - |
| 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 |