562,168$
-1,34%
Echtzeit-Aktienkurs Caterpillar Inc.
Bid:
Ask:
Aktienkurse zur Caterpillar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 563,55 | 563,55 | 551,16 | 559,52 | -1,80% | - |
| 06.11.2025 | 572,66 | 583,99 | 564,23 | 569,78 | 0,11% | 2.246.131,00 |
| 05.11.2025 | 550,50 | 574,01 | 550,35 | 569,15 | 3,94% | 2.701.295,00 |
| 04.11.2025 | 565,00 | 566,50 | 545,20 | 547,58 | -4,03% | 3.440.740,00 |
| 03.11.2025 | 576,00 | 576,22 | 565,39 | 570,59 | -1,16% | 2.439.751,00 |
| 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 | 522,86 | 527,23 | 521,02 | 522,73 | 0,46% | 2.392.328,00 |
| 23.10.2025 | 515,89 | 522,44 | 513,29 | 520,33 | 1,25% | 2.619.367,00 |
| 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 |
| 17.10.2025 | 539,61 | 541,01 | 526,79 | 526,92 | -2,59% | - |
| 16.10.2025 | 538,06 | 544,99 | 534,70 | 540,96 | 1,29% | 3.458.897,00 |
| 15.10.2025 | 534,20 | 538,45 | 527,21 | 534,05 | 1,25% | 3.447.104,00 |
| 14.10.2025 | 500,58 | 531,56 | 499,01 | 527,47 | 4,50% | 5.459.830,00 |
| 13.10.2025 | 502,15 | 506,38 | 495,45 | 504,76 | 2,74% | 2.618.593,00 |
| 10.10.2025 | 503,11 | 511,50 | 491,30 | 491,30 | -1,81% | 3.889.116,00 |
| 09.10.2025 | 504,06 | 506,53 | 497,14 | 500,36 | -0,35% | 3.114.119,00 |
| 08.10.2025 | 490,99 | 509,48 | 489,34 | 502,12 | 3,17% | 3.959.416,00 |
| 07.10.2025 | 497,93 | 498,38 | 483,55 | 486,71 | -1,75% | 2.135.728,00 |
| 06.10.2025 | 500,42 | 505,59 | 493,04 | 495,38 | -0,50% | 2.629.156,00 |
| 03.10.2025 | 493,25 | 504,48 | 492,52 | 497,85 | 1,48% | 2.996.868,00 |
| 02.10.2025 | 486,86 | 495,98 | 484,19 | 490,57 | 2,03% | 2.648.753,00 |
| 01.10.2025 | 474,01 | 483,93 | 471,14 | 480,82 | 0,77% | 2.964.858,00 |
| 30.09.2025 | 471,62 | 477,44 | 470,24 | 477,15 | 1,17% | 2.315.264,00 |
| 29.09.2025 | 468,08 | 472,49 | 467,46 | 471,61 | 1,26% | 2.892.237,00 |
| 26.09.2025 | 465,48 | 468,45 | 462,38 | 465,76 | 0,44% | 2.329.149,00 |
| 25.09.2025 | 464,71 | 468,00 | 459,58 | 463,72 | -1,29% | 2.979.229,00 |
| 24.09.2025 | 472,70 | 476,52 | 468,63 | 469,79 | -0,31% | 2.776.892,00 |
| 23.09.2025 | 473,26 | 485,34 | 468,19 | 471,26 | -0,18% | 3.856.637,00 |
| 22.09.2025 | 467,31 | 473,24 | 459,61 | 472,10 | 1,19% | 3.179.951,00 |
| 19.09.2025 | 470,26 | 472,12 | 462,71 | 466,54 | -0,09% | 5.069.345,00 |
| 18.09.2025 | 450,96 | 467,71 | 448,86 | 466,96 | 3,62% | 4.331.863,00 |
| 17.09.2025 | 445,00 | 452,34 | 443,00 | 450,66 | 2,27% | 4.512.193,00 |
| 16.09.2025 | 436,13 | 440,80 | 434,28 | 440,67 | 1,09% | 2.366.493,00 |
| 15.09.2025 | 433,83 | 438,75 | 430,61 | 435,94 | 1,02% | 2.255.875,00 |
| 12.09.2025 | 429,06 | 432,61 | 427,75 | 431,52 | 0,03% | 2.341.766,00 |
| 11.09.2025 | 423,92 | 435,79 | 423,32 | 431,38 | 2,00% | 2.738.072,00 |
| 10.09.2025 | 419,82 | 426,50 | 419,50 | 422,91 | 1,15% | 2.221.280,00 |
| 09.09.2025 | 423,16 | 423,55 | 416,44 | 418,09 | -1,11% | 1.710.703,00 |
| 08.09.2025 | 422,65 | 423,91 | 416,78 | 422,78 | -0,07% | 1.876.960,00 |
| 05.09.2025 | 420,83 | 424,90 | 417,91 | 423,08 | 0,68% | 1.843.342,00 |
| 04.09.2025 | 415,81 | 420,79 | 414,29 | 420,22 | 1,23% | 1.634.609,00 |
| 03.09.2025 | 418,13 | 418,13 | 411,37 | 415,12 | -0,22% | 1.496.741,00 |
| 02.09.2025 | 413,00 | 417,20 | 410,52 | 416,05 | -0,71% | 2.329.944,00 |
| 29.08.2025 | 425,41 | 428,10 | 414,37 | 419,04 | -3,65% | 3.673.787,00 |
| 28.08.2025 | 434,91 | 435,98 | 432,63 | 434,91 | 0,52% | 1.651.718,00 |
| 27.08.2025 | 429,73 | 435,06 | 428,95 | 432,67 | 0,33% | 1.971.269,00 |
| 26.08.2025 | 431,40 | 432,19 | 427,24 | 431,26 | -0,24% | 2.792.215,00 |
| 25.08.2025 | 435,00 | 436,90 | 432,17 | 432,30 | -0,77% | 1.858.079,00 |
| 22.08.2025 | 421,61 | 437,84 | 420,05 | 435,67 | 4,25% | 3.785.096,00 |
| 21.08.2025 | 419,93 | 420,58 | 414,16 | 417,89 | -0,64% | 2.504.344,00 |
| 20.08.2025 | 414,80 | 421,92 | 412,05 | 420,59 | 1,08% | 4.060.195,00 |
| 19.08.2025 | 419,31 | 421,88 | 414,06 | 416,09 | 0,84% | 3.543.629,00 |
| 18.08.2025 | 407,00 | 413,14 | 405,46 | 412,64 | 1,19% | 3.185.165,00 |
| 15.08.2025 | 415,72 | 416,55 | 407,10 | 407,79 | -2,33% | 3.107.741,00 |
| 14.08.2025 | 409,30 | 419,24 | 407,00 | 417,50 | 0,92% | 3.676.023,00 |
| 13.08.2025 | 415,18 | 415,54 | 410,54 | 413,70 | 0,24% | 4.403.194,00 |
| 12.08.2025 | 411,00 | 418,19 | 409,64 | 412,71 | 1,02% | 2.765.814,00 |
| 11.08.2025 | 416,98 | 418,29 | 406,80 | 408,54 | -1,92% | 3.416.155,00 |
| 08.08.2025 | 420,52 | 421,90 | 415,76 | 416,52 | -0,14% | 2.965.513,00 |
| 07.08.2025 | 426,84 | 427,33 | 409,96 | 417,12 | -2,48% | 4.261.088,00 |
| 06.08.2025 | 433,34 | 434,71 | 425,54 | 427,72 | -1,50% | 2.630.801,00 |
| 05.08.2025 | 427,65 | 439,74 | 426,57 | 434,23 | 0,12% | 4.329.916,00 |
| 04.08.2025 | 430,86 | 436,89 | 429,99 | 433,70 | 1,17% | 4.059.537,00 |
| 01.08.2025 | 426,97 | 430,86 | 421,29 | 428,69 | -2,13% | 4.027.733,00 |
| 31.07.2025 | 434,13 | 441,15 | 433,68 | 438,02 | 0,90% | 4.116.363,00 |
| 30.07.2025 | 430,00 | 436,83 | 426,43 | 434,12 | 0,95% | 3.172.623,00 |
| 29.07.2025 | 434,55 | 435,21 | 424,80 | 430,05 | -0,67% | 2.384.032,00 |
| 28.07.2025 | 431,25 | 436,40 | 431,12 | 432,94 | -0,19% | 2.550.479,00 |
| 25.07.2025 | 429,69 | 434,87 | 428,62 | 433,75 | 0,98% | 2.218.847,00 |
| 24.07.2025 | 427,04 | 430,16 | 424,50 | 429,52 | 0,45% | 2.511.355,00 |
| 23.07.2025 | 420,00 | 428,16 | 419,45 | 427,59 | 2,49% | 3.254.863,00 |
| 22.07.2025 | 410,38 | 418,52 | 410,38 | 417,19 | 1,74% | 2.185.012,00 |
| 21.07.2025 | 417,22 | 417,43 | 409,84 | 410,07 | -0,88% | 1.833.690,00 |
| 18.07.2025 | 418,70 | 419,90 | 412,16 | 413,71 | -1,04% | 2.526.690,00 |
| 17.07.2025 | 414,86 | 419,90 | 412,88 | 418,07 | 1,26% | 2.445.031,00 |
| 16.07.2025 | 405,00 | 413,07 | 403,32 | 412,88 | 2,04% | 3.242.126,00 |
| 15.07.2025 | 406,26 | 408,75 | 403,02 | 404,64 | -0,28% | 2.167.235,00 |
| 14.07.2025 | 404,00 | 406,79 | 402,23 | 405,77 | -0,04% | 2.497.731,00 |
| 11.07.2025 | 405,45 | 406,88 | 401,70 | 405,92 | -0,59% | 2.072.955,00 |
| 10.07.2025 | 404,66 | 412,00 | 403,44 | 408,33 | 1,53% | 3.383.755,00 |
| 09.07.2025 | 399,72 | 403,76 | 396,88 | 402,18 | 2,00% | 3.100.968,00 |
| 08.07.2025 | 392,43 | 395,95 | 391,52 | 394,29 | 0,71% | 2.003.569,00 |
| 07.07.2025 | 397,86 | 398,06 | 388,09 | 391,51 | -1,60% | 3.012.875,00 |
| 03.07.2025 | 398,92 | 402,42 | 397,59 | 397,86 | -0,14% | 1.737.838,00 |
| 02.07.2025 | 392,70 | 398,64 | 389,42 | 398,43 | 1,92% | 2.713.685,00 |
| 01.07.2025 | 386,59 | 393,89 | 384,25 | 390,92 | 0,70% | 2.393.985,00 |
| 30.06.2025 | 386,31 | 389,15 | 384,81 | 388,21 | 0,91% | 2.791.538,00 |
| 27.06.2025 | 383,02 | 387,49 | 382,75 | 384,71 | 0,74% | 4.455.001,00 |
| 26.06.2025 | 373,07 | 382,33 | 373,04 | 381,88 | 2,77% | 2.564.406,00 |
| 25.06.2025 | 373,00 | 374,19 | 369,51 | 371,58 | -0,39% | 1.737.892,00 |
| 24.06.2025 | 369,89 | 374,11 | 367,92 | 373,02 | 1,85% | 3.842.180,00 |
| 23.06.2025 | 359,92 | 367,10 | 357,73 | 366,23 | 1,58% | 2.927.378,00 |
| 20.06.2025 | 362,95 | 364,25 | 359,14 | 360,52 | 0,20% | 6.268.337,00 |
| 18.06.2025 | 357,13 | 364,23 | 356,96 | 359,80 | 0,59% | 2.000.469,00 |