880,038$
1,63%
Echtzeit-Aktienkurs Caterpillar
Bid:
Ask:
Aktienkurse zur Caterpillar Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 878,00 | 893,84 | 861,06 | 879,89 | 1,61% | 1.974.718,00 |
| 21.05.2026 | 864,90 | 872,66 | 858,60 | 865,95 | -0,76% | 1.860.736,00 |
| 20.05.2026 | 872,39 | 877,76 | 857,06 | 872,56 | 1,44% | 2.415.643,00 |
| 19.05.2026 | 861,59 | 869,86 | 845,55 | 860,15 | -0,44% | 3.239.673,00 |
| 18.05.2026 | 893,32 | 893,32 | 850,83 | 863,95 | -2,74% | 2.720.549,00 |
| 15.05.2026 | 898,75 | 899,73 | 880,20 | 888,31 | -3,47% | 2.907.875,00 |
| 14.05.2026 | 910,00 | 920,35 | 902,50 | 920,22 | 1,99% | 2.095.582,00 |
| 13.05.2026 | 912,50 | 922,99 | 897,38 | 902,30 | -1,08% | 1.957.140,00 |
| 12.05.2026 | 912,00 | 915,09 | 894,51 | 912,14 | -1,58% | 2.348.885,00 |
| 11.05.2026 | 903,61 | 929,00 | 895,06 | 926,79 | 3,27% | 2.811.658,00 |
| 08.05.2026 | 911,00 | 914,77 | 893,85 | 897,45 | 0,20% | 2.030.291,00 |
| 07.05.2026 | 929,96 | 931,35 | 886,88 | 895,69 | -3,37% | 2.957.310,00 |
| 06.05.2026 | 913,50 | 930,54 | 905,35 | 926,93 | 2,47% | 3.010.561,00 |
| 05.05.2026 | 888,10 | 908,90 | 888,10 | 904,59 | 3,41% | 2.581.097,00 |
| 04.05.2026 | 887,28 | 892,84 | 869,59 | 874,78 | -1,67% | 2.669.860,00 |
| 01.05.2026 | 896,84 | 905,00 | 879,58 | 889,67 | -0,05% | 2.376.503,00 |
| 30.04.2026 | 856,63 | 896,98 | 850,80 | 890,11 | 9,88% | 5.203.322,00 |
| 29.04.2026 | 822,93 | 823,21 | 809,10 | 810,05 | -0,96% | 2.566.311,00 |
| 28.04.2026 | 814,35 | 825,00 | 805,00 | 817,87 | -1,32% | 1.875.554,00 |
| 27.04.2026 | 829,76 | 836,02 | 816,72 | 828,79 | -0,24% | 1.987.044,00 |
| 24.04.2026 | 836,02 | 839,50 | 826,65 | 830,79 | -0,53% | 2.253.922,00 |
| 23.04.2026 | 817,11 | 845,27 | 815,46 | 835,24 | 3,26% | 2.601.828,00 |
| 22.04.2026 | 812,50 | 817,85 | 805,48 | 808,87 | 1,05% | 1.628.402,00 |
| 21.04.2026 | 804,88 | 820,20 | 797,79 | 800,45 | 0,26% | 2.293.546,00 |
| 20.04.2026 | 790,90 | 799,63 | 786,83 | 798,40 | 0,47% | 1.454.089,00 |
| 17.04.2026 | 780,51 | 801,77 | 776,00 | 794,65 | 2,85% | 2.818.838,00 |
| 16.04.2026 | 768,00 | 772,81 | 754,45 | 772,66 | 0,32% | 2.005.066,00 |
| 15.04.2026 | 787,10 | 789,97 | 756,65 | 770,17 | -3,03% | 2.764.742,00 |
| 14.04.2026 | 796,27 | 798,00 | 782,04 | 794,25 | 0,32% | 1.866.304,00 |
| 13.04.2026 | 788,42 | 798,54 | 785,33 | 791,73 | 0,14% | 1.820.142,00 |
| 10.04.2026 | 791,25 | 797,85 | 786,24 | 790,66 | 0,46% | 1.872.030,00 |
| 09.04.2026 | 773,00 | 795,52 | 772,99 | 787,07 | 2,01% | 2.801.890,00 |
| 08.04.2026 | 765,63 | 774,40 | 753,10 | 771,58 | 6,51% | 3.013.995,00 |
| 07.04.2026 | 717,55 | 725,73 | 708,93 | 724,44 | 0,44% | 1.549.121,00 |
| 06.04.2026 | 716,74 | 722,57 | 704,27 | 721,24 | 0,56% | 1.246.531,00 |
| 02.04.2026 | 706,35 | 735,41 | 705,45 | 717,22 | -1,79% | 1.764.325,00 |
| 01.04.2026 | 722,00 | 740,01 | 719,74 | 730,32 | 3,09% | 2.435.826,00 |
| 31.03.2026 | 680,00 | 708,89 | 672,00 | 708,46 | 6,15% | 3.002.163,00 |
| 30.03.2026 | 702,21 | 702,99 | 664,57 | 667,43 | -4,02% | 2.609.971,00 |
| 27.03.2026 | 694,47 | 708,36 | 692,33 | 695,40 | -1,11% | 2.059.801,00 |
| 26.03.2026 | 710,07 | 717,97 | 696,43 | 703,19 | -2,20% | 2.428.682,00 |
| 25.03.2026 | 727,90 | 729,35 | 717,00 | 719,04 | 0,34% | 1.591.456,00 |
| 24.03.2026 | 693,03 | 721,15 | 693,03 | 716,63 | 2,13% | 2.098.290,00 |
| 23.03.2026 | 699,00 | 712,00 | 694,56 | 701,70 | 3,06% | 2.981.009,00 |
| 20.03.2026 | 685,98 | 694,06 | 670,44 | 680,88 | -1,13% | 5.131.128,00 |
| 19.03.2026 | 676,11 | 693,49 | 669,00 | 688,65 | -0,72% | 2.240.180,00 |
| 18.03.2026 | 701,30 | 711,84 | 692,70 | 693,62 | -1,19% | 1.796.173,00 |
| 17.03.2026 | 707,36 | 709,00 | 694,91 | 702,00 | 0,32% | 1.824.937,00 |
| 16.03.2026 | 704,53 | 710,00 | 694,59 | 699,78 | 0,83% | 2.145.487,00 |
| 13.03.2026 | 704,34 | 706,93 | 687,18 | 693,99 | -0,96% | 2.042.163,00 |
| 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% | 1.953.587,00 |
| 10.03.2026 | 712,78 | 730,79 | 710,28 | 716,68 | 1,68% | 3.034.564,00 |
| 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 |