695,543$
-0,73%
Echtzeit-Aktienkurs Caterpillar Inc.
Bid:
Ask:
Aktienkurse zur Caterpillar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 694,46 | 703,77 | 679,76 | 700,69 | -0,98% | 3.231.819,00 |
| 11.03.2026 | 713,13 | 720,42 | 703,63 | 707,59 | -1,27% | 1.953.586,00 |
| 10.03.2026 | 712,78 | 730,79 | 710,28 | 716,68 | 1,68% | 21.514,00 |
| 09.03.2026 | 665,22 | 708,63 | 662,85 | 704,82 | 3,51% | 3.576.171,00 |
| 06.03.2026 | 682,47 | 696,33 | 675,07 | 680,90 | -3,57% | 3.508.609,00 |
| 05.03.2026 | 720,00 | 728,07 | 693,58 | 706,08 | -3,54% | 3.710.758,00 |
| 04.03.2026 | 737,09 | 746,01 | 730,84 | 731,97 | 1,36% | 2.777.325,00 |
| 03.03.2026 | 728,27 | 731,66 | 706,60 | 722,18 | -4,01% | 3.315.870,00 |
| 02.03.2026 | 733,49 | 755,73 | 725,05 | 752,32 | 1,28% | 2.426.061,00 |
| 27.02.2026 | 745,22 | 751,49 | 731,04 | 742,83 | -1,34% | 3.427.933,00 |
| 26.02.2026 | 770,61 | 770,61 | 728,40 | 752,93 | -1,78% | 3.301.673,00 |
| 25.02.2026 | 772,50 | 777,60 | 756,74 | 766,61 | -0,21% | 2.602.063,00 |
| 24.02.2026 | 755,00 | 773,94 | 751,69 | 768,23 | 1,55% | 2.567.569,00 |
| 23.02.2026 | 758,95 | 767,98 | 752,78 | 756,47 | -0,43% | 2.274.928,00 |
| 20.02.2026 | 755,00 | 771,97 | 752,11 | 759,74 | -0,10% | 2.095.147,00 |
| 19.02.2026 | 752,00 | 762,00 | 744,15 | 760,53 | 1,14% | 2.908.016,00 |
| 18.02.2026 | 765,11 | 772,70 | 750,38 | 751,97 | -1,67% | 2.563.692,00 |
| 17.02.2026 | 765,00 | 774,42 | 750,00 | 764,76 | -1,22% | 3.450.284,00 |
| 13.02.2026 | 765,00 | 784,00 | 747,42 | 774,20 | 2,10% | 3.232.805,00 |
| 12.02.2026 | 776,69 | 789,81 | 756,01 | 758,29 | -2,16% | 4.893.393,00 |
| 11.02.2026 | 758,68 | 775,54 | 756,10 | 775,00 | 4,40% | 3.926.333,00 |
| 10.02.2026 | 742,75 | 752,00 | 737,67 | 742,37 | 0,03% | 4.008.672,00 |
| 09.02.2026 | 724,50 | 743,50 | 721,61 | 742,12 | 2,19% | 2.496.781,00 |
| 06.02.2026 | 692,57 | 727,40 | 690,52 | 726,20 | 7,06% | 3.359.724,00 |
| 05.02.2026 | 681,54 | 686,50 | 665,07 | 678,31 | -1,95% | 2.792.796,00 |
| 04.02.2026 | 707,00 | 723,16 | 675,00 | 691,82 | -1,57% | 7.146.654,00 |
| 03.02.2026 | 694,36 | 710,03 | 691,40 | 702,89 | 1,73% | 3.524.657,00 |
| 02.02.2026 | 659,82 | 691,38 | 657,43 | 690,91 | 5,10% | 4.450.010,00 |
| 30.01.2026 | 655,65 | 677,83 | 650,31 | 657,36 | -1,18% | 3.300.085,00 |
| 29.01.2026 | 655,17 | 679,99 | 642,73 | 665,24 | 3,41% | 4.441.879,00 |
| 28.01.2026 | 637,97 | 647,28 | 628,98 | 643,28 | 0,68% | 2.720.670,00 |
| 27.01.2026 | 640,00 | 644,13 | 633,23 | 638,91 | 0,47% | 1.827.521,00 |
| 26.01.2026 | 628,00 | 639,00 | 619,26 | 635,92 | 1,48% | 2.532.867,00 |
| 23.01.2026 | 644,12 | 646,50 | 623,57 | 626,62 | -3,36% | 2.267.826,00 |
| 22.01.2026 | 649,11 | 655,78 | 640,90 | 648,41 | 0,47% | 1.565.707,00 |
| 21.01.2026 | 633,67 | 647,20 | 627,32 | 645,38 | 2,60% | 2.490.744,00 |
| 20.01.2026 | 641,79 | 644,10 | 625,12 | 629,00 | -0,98% | 2.659.038,00 |
| 19.01.2026 | 631,21 | 636,42 | 631,18 | 635,22 | -1,80% | - |
| 16.01.2026 | 651,97 | 655,68 | 641,01 | 646,89 | -0,04% | 2.554.861,00 |
| 15.01.2026 | 644,94 | 652,36 | 644,04 | 647,18 | 1,32% | 2.052.803,00 |
| 14.01.2026 | 635,54 | 639,73 | 623,07 | 638,75 | 0,35% | 2.100.047,00 |
| 13.01.2026 | 633,20 | 644,59 | 633,00 | 636,53 | 1,07% | 1.955.540,00 |
| 12.01.2026 | 614,18 | 630,98 | 612,96 | 629,77 | 1,97% | 1.837.272,00 |
| 09.01.2026 | 610,00 | 619,15 | 608,20 | 617,62 | 1,56% | 1.813.097,00 |
| 08.01.2026 | 595,59 | 609,58 | 594,17 | 608,13 | 1,95% | 2.047.994,00 |
| 07.01.2026 | 623,00 | 625,00 | 595,78 | 596,52 | -4,26% | 3.296.986,00 |
| 06.01.2026 | 616,00 | 626,77 | 608,90 | 623,09 | 1,13% | 2.680.480,00 |
| 05.01.2026 | 607,44 | 621,75 | 606,22 | 616,10 | 2,96% | 3.168.006,00 |
| 02.01.2026 | 576,65 | 599,61 | 575,31 | 598,41 | 4,46% | 2.713.222,00 |
| 31.12.2025 | 577,30 | 578,94 | 572,05 | 572,87 | -0,78% | 1.164.004,00 |
| 30.12.2025 | 580,01 | 580,98 | 575,51 | 577,39 | -0,21% | 1.201.297,00 |
| 29.12.2025 | 580,50 | 583,97 | 574,64 | 578,61 | -0,75% | 2.085.563,00 |
| 26.12.2025 | 583,38 | 583,83 | 578,65 | 583,00 | -0,13% | 907.303,00 |
| 24.12.2025 | 582,66 | 587,13 | 581,00 | 583,76 | 0,23% | 947.042,00 |
| 23.12.2025 | 581,19 | 588,71 | 580,50 | 582,42 | 0,00% | 1.723.283,00 |
| 22.12.2025 | 583,30 | 585,79 | 575,69 | 582,41 | 1,07% | 2.077.656,00 |
| 19.12.2025 | 572,69 | 581,73 | 570,33 | 576,22 | 1,84% | 5.021.746,00 |
| 18.12.2025 | 568,50 | 574,66 | 561,91 | 565,83 | 0,70% | 2.168.709,00 |
| 17.12.2025 | 587,20 | 591,00 | 557,46 | 561,89 | -4,59% | 3.678.484,00 |
| 16.12.2025 | 590,70 | 598,66 | 586,28 | 588,93 | -0,14% | 2.295.420,00 |
| 15.12.2025 | 604,15 | 604,15 | 587,89 | 589,76 | -1,36% | 3.922.888,00 |
| 12.12.2025 | 627,50 | 627,50 | 595,78 | 597,89 | -4,43% | 4.544.893,00 |
| 11.12.2025 | 611,95 | 626,81 | 604,26 | 625,61 | 1,67% | 2.763.546,00 |
| 10.12.2025 | 600,00 | 617,23 | 598,69 | 615,35 | 3,53% | 2.764.863,00 |
| 09.12.2025 | 593,56 | 599,99 | 592,23 | 594,36 | -0,36% | 1.736.165,00 |
| 08.12.2025 | 604,66 | 604,85 | 591,93 | 596,50 | -1,11% | 1.815.945,00 |
| 05.12.2025 | 603,68 | 607,00 | 597,74 | 603,17 | 0,67% | 2.138.926,00 |
| 04.12.2025 | 590,08 | 602,72 | 587,00 | 599,15 | 1,30% | 2.219.918,00 |
| 03.12.2025 | 581,40 | 593,24 | 562,21 | 591,49 | 1,55% | 2.543.670,00 |
| 02.12.2025 | 571,27 | 585,56 | 569,06 | 582,47 | 2,54% | 2.736.791,00 |
| 01.12.2025 | 570,41 | 575,59 | 567,00 | 568,06 | -1,34% | 1.738.212,00 |
| 28.11.2025 | 573,11 | 577,36 | 572,40 | 575,76 | 0,35% | 1.019.318,00 |
| 26.11.2025 | 566,61 | 574,88 | 566,02 | 573,73 | 1,26% | 1.995.114,00 |
| 25.11.2025 | 564,19 | 567,14 | 547,55 | 566,61 | 1,25% | 2.884.153,00 |
| 24.11.2025 | 552,13 | 565,74 | 550,67 | 559,60 | 1,67% | 4.507.571,00 |
| 21.11.2025 | 546,00 | 554,99 | 537,08 | 550,43 | 0,79% | 2.864.354,00 |
| 20.11.2025 | 565,95 | 568,86 | 541,00 | 546,13 | -1,26% | 3.152.844,00 |
| 19.11.2025 | 549,48 | 560,91 | 547,64 | 553,11 | 1,14% | 1.849.755,00 |
| 18.11.2025 | 544,40 | 551,57 | 538,05 | 546,88 | -0,94% | 1.849.167,00 |
| 17.11.2025 | 552,59 | 561,59 | 547,57 | 552,05 | -0,36% | 1.846.466,00 |
| 14.11.2025 | 548,99 | 558,31 | 541,00 | 554,03 | 0,09% | 2.617.820,00 |
| 13.11.2025 | 572,80 | 576,82 | 544,63 | 553,55 | -3,40% | 3.431.709,00 |
| 12.11.2025 | 570,65 | 581,27 | 570,50 | 573,02 | 0,90% | 2.639.798,00 |
| 11.11.2025 | 570,00 | 570,45 | 560,26 | 567,93 | -0,51% | 1.507.136,00 |
| 10.11.2025 | 570,45 | 574,18 | 561,51 | 570,85 | 1,38% | 1.818.275,00 |
| 07.11.2025 | 564,25 | 565,58 | 550,33 | 563,10 | -1,17% | 2.316.825,00 |
| 06.11.2025 | 572,66 | 583,99 | 564,23 | 569,78 | 0,11% | 2.211.414,00 |
| 05.11.2025 | 550,50 | 574,01 | 550,35 | 569,15 | 3,94% | 2.687.084,00 |
| 04.11.2025 | 565,00 | 566,50 | 545,20 | 547,58 | -4,03% | 3.430.279,00 |
| 03.11.2025 | 576,00 | 576,22 | 565,39 | 570,59 | -1,16% | 2.430.906,00 |
| 31.10.2025 | 584,03 | 587,05 | 571,35 | 577,26 | -1,01% | 2.974.760,00 |
| 30.10.2025 | 577,89 | 593,77 | 575,77 | 583,15 | -0,40% | 2.574.806,00 |
| 29.10.2025 | 558,18 | 596,21 | 558,00 | 585,49 | 11,63% | 6.948.546,00 |
| 28.10.2025 | 525,96 | 530,29 | 521,67 | 524,47 | -0,49% | 2.775.399,00 |
| 27.10.2025 | 528,00 | 529,47 | 521,43 | 527,07 | 0,83% | 2.493.765,00 |
| 24.10.2025 | 522,53 | 527,23 | 521,02 | 522,73 | 0,46% | 2.348.241,00 |
| 23.10.2025 | 515,89 | 522,44 | 513,29 | 520,33 | 1,25% | - |
| 22.10.2025 | 525,73 | 525,80 | 510,21 | 513,91 | -2,05% | 4.149.408,00 |
| 21.10.2025 | 525,07 | 533,38 | 522,04 | 524,65 | -1,23% | 2.259.080,00 |
| 20.10.2025 | 529,56 | 534,20 | 526,94 | 531,18 | 0,81% | 2.170.839,00 |