845,184$
2,28%
Echtzeit-Aktienkurs Caterpillar
Bid:
Ask:
Aktienkurse zur Caterpillar Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 840,80 | 858,87 | 836,46 | 845,42 | 2,31% | 2.376.662,00 |
| 01.10.2026 | 810,58 | 833,62 | 802,44 | 826,35 | 1,92% | 2.155.793,00 |
| 30.09.2026 | 828,50 | 831,95 | 810,07 | 810,79 | -1,92% | 1.962.761,00 |
| 29.09.2026 | 826,53 | 829,74 | 815,50 | 826,64 | 0,82% | 2.313.854,00 |
| 28.09.2026 | 821,05 | 827,57 | 808,20 | 819,95 | -0,20% | 2.177.535,00 |
| 25.09.2026 | 816,34 | 823,00 | 809,05 | 821,58 | 2,03% | 1.978.810,00 |
| 24.09.2026 | 798,87 | 809,14 | 794,20 | 805,25 | -0,83% | 2.198.321,00 |
| 23.09.2026 | 803,97 | 816,76 | 798,53 | 812,02 | 0,50% | 2.790.269,00 |
| 22.09.2026 | 806,06 | 812,46 | 802,61 | 808,01 | -1,04% | 2.063.731,00 |
| 21.09.2026 | 827,00 | 827,81 | 805,24 | 816,50 | 0,93% | 1.869.362,00 |
| 18.09.2026 | 800,79 | 809,48 | 799,57 | 808,99 | 1,30% | 4.790.973,00 |
| 17.09.2026 | 813,95 | 813,95 | 795,00 | 798,57 | 2,02% | 2.430.849,00 |
| 16.09.2026 | 797,00 | 798,39 | 774,47 | 782,72 | -0,10% | 2.647.885,00 |
| 15.09.2026 | 788,76 | 791,20 | 776,50 | 783,54 | -0,06% | 2.262.764,00 |
| 14.09.2026 | 783,04 | 794,56 | 772,86 | 784,00 | -4,22% | 2.429.135,00 |
| 11.09.2026 | 817,75 | 826,00 | 813,51 | 818,57 | 1,69% | 1.825.033,00 |
| 10.09.2026 | 809,78 | 811,95 | 797,50 | 805,00 | -1,29% | 1.782.575,00 |
| 09.09.2026 | 815,68 | 827,96 | 813,50 | 815,56 | -0,84% | 1.929.307,00 |
| 08.09.2026 | 823,34 | 830,50 | 817,09 | 822,48 | 1,05% | 2.444.423,00 |
| 04.09.2026 | 802,02 | 821,00 | 801,00 | 813,94 | 1,72% | 2.150.388,00 |
| 03.09.2026 | 796,90 | 803,92 | 781,49 | 800,14 | 0,99% | 2.352.514,00 |
| 02.09.2026 | 778,17 | 793,94 | 771,39 | 792,28 | 1,68% | 2.507.620,00 |
| 01.09.2026 | 788,88 | 790,22 | 774,55 | 779,16 | -2,30% | 2.948.262,00 |
| 31.08.2026 | 800,00 | 802,90 | 789,05 | 797,47 | -0,35% | 3.071.690,00 |
| 28.08.2026 | 819,01 | 821,23 | 799,17 | 800,25 | -2,05% | 1.788.584,00 |
| 27.08.2026 | 827,20 | 832,99 | 807,31 | 817,00 | -0,60% | 1.836.549,00 |
| 26.08.2026 | 816,20 | 824,61 | 812,26 | 821,93 | 1,31% | 1.851.387,00 |
| 25.08.2026 | 833,57 | 834,45 | 804,75 | 811,29 | 0,03% | 1.655.541,00 |
| 24.08.2026 | 822,99 | 825,97 | 804,49 | 811,02 | -2,04% | 2.536.984,00 |
| 21.08.2026 | 829,52 | 832,00 | 812,34 | 827,90 | 1,53% | 2.465.779,00 |
| 20.08.2026 | 811,54 | 818,93 | 801,00 | 815,39 | -0,09% | 2.937.780,00 |
| 19.08.2026 | 844,17 | 848,94 | 805,68 | 816,15 | -2,94% | 4.143.877,00 |
| 18.08.2026 | 862,19 | 863,92 | 834,81 | 840,87 | -4,63% | 2.685.690,00 |
| 17.08.2026 | 864,03 | 887,91 | 859,62 | 881,65 | 2,93% | 2.140.621,00 |
| 14.08.2026 | 853,10 | 870,99 | 850,00 | 856,57 | 0,23% | 1.894.874,00 |
| 13.08.2026 | 858,50 | 864,11 | 848,37 | 854,60 | -0,12% | 2.523.482,00 |
| 12.08.2026 | 866,00 | 871,20 | 855,25 | 855,60 | 1,45% | 3.148.495,00 |
| 11.08.2026 | 850,00 | 864,25 | 842,11 | 843,37 | 0,69% | 2.173.783,00 |
| 10.08.2026 | 849,04 | 854,93 | 835,86 | 837,58 | -0,55% | 1.900.928,00 |
| 07.08.2026 | 865,63 | 868,00 | 836,01 | 842,19 | -1,72% | 2.443.782,00 |
| 06.08.2026 | 862,00 | 879,33 | 856,96 | 856,96 | -1,62% | 2.896.536,00 |
| 05.08.2026 | 874,90 | 905,72 | 870,00 | 871,08 | -0,62% | 3.363.168,00 |
| 04.08.2026 | 922,00 | 935,00 | 866,85 | 876,54 | 5,60% | 6.230.093,00 |
| 03.08.2026 | 811,58 | 835,34 | 804,57 | 830,03 | 1,87% | 3.314.344,00 |
| 31.07.2026 | 843,39 | 845,00 | 807,31 | 814,81 | 0,70% | 2.423.575,00 |
| 30.07.2026 | 810,75 | 822,76 | 801,68 | 809,14 | 3,38% | 3.507.869,00 |
| 29.07.2026 | 810,23 | 822,79 | 776,00 | 782,71 | -6,91% | 5.970.383,00 |
| 28.07.2026 | 855,76 | 855,82 | 824,00 | 840,85 | -3,71% | 3.813.230,00 |
| 27.07.2026 | 886,00 | 894,02 | 839,58 | 873,28 | -1,74% | 3.150.842,00 |
| 24.07.2026 | 895,00 | 902,82 | 881,19 | 888,73 | -0,65% | 1.982.113,00 |
| 23.07.2026 | 886,56 | 909,60 | 881,95 | 894,54 | 0,59% | 2.677.111,00 |
| 22.07.2026 | 877,29 | 902,57 | 872,94 | 889,31 | -0,07% | 1.976.946,00 |
| 21.07.2026 | 887,49 | 898,00 | 876,01 | 889,97 | 2,97% | 3.219.568,00 |
| 20.07.2026 | 890,00 | 894,37 | 861,27 | 864,30 | -1,82% | 2.769.989,00 |
| 17.07.2026 | 841,73 | 893,19 | 838,33 | 880,28 | 0,35% | 3.377.169,00 |
| 16.07.2026 | 891,77 | 902,00 | 868,88 | 877,17 | -4,06% | 3.586.616,00 |
| 15.07.2026 | 937,90 | 938,58 | 890,40 | 914,30 | -2,04% | 2.703.645,00 |
| 14.07.2026 | 958,00 | 964,63 | 925,50 | 933,34 | 0,20% | 2.028.619,00 |
| 13.07.2026 | 939,21 | 946,75 | 924,38 | 931,47 | -2,20% | 1.990.967,00 |
| 10.07.2026 | 930,68 | 957,99 | 928,50 | 952,41 | 1,49% | 1.959.444,00 |
| 09.07.2026 | 975,08 | 983,16 | 934,38 | 938,39 | -1,02% | 3.521.206,00 |
| 08.07.2026 | 937,51 | 955,00 | 925,26 | 948,08 | 0,85% | 2.741.540,00 |
| 07.07.2026 | 946,50 | 950,00 | 909,53 | 940,12 | -3,07% | 3.810.217,00 |
| 06.07.2026 | 979,09 | 991,00 | 963,32 | 969,92 | 0,66% | 2.441.694,00 |
| 02.07.2026 | 1.001,28 | 1.001,28 | 948,78 | 963,53 | -2,81% | 3.569.889,00 |
| 01.07.2026 | 1.033,92 | 1.041,26 | 985,05 | 991,41 | -6,90% | 3.914.148,00 |
| 30.06.2026 | 1.045,00 | 1.073,46 | 1.037,21 | 1.064,90 | 3,07% | 3.287.475,00 |
| 29.06.2026 | 998,41 | 1.039,07 | 992,11 | 1.033,19 | 3,58% | 3.146.941,00 |
| 26.06.2026 | 1.031,85 | 1.031,85 | 989,64 | 997,47 | -5,63% | 13.948.452,00 |
| 25.06.2026 | 1.024,64 | 1.057,07 | 1.015,00 | 1.057,01 | 6,29% | 4.646.225,00 |
| 24.06.2026 | 981,61 | 1.004,87 | 970,05 | 994,45 | 1,04% | 3.525.999,00 |
| 23.06.2026 | 985,25 | 994,59 | 972,65 | 984,24 | -3,72% | 4.286.915,00 |
| 22.06.2026 | 999,28 | 1.023,29 | 999,00 | 1.022,28 | 2,93% | 4.033.502,00 |
| 19.06.2026 | 986,83 | 993,83 | 986,83 | 993,17 | 0,75% | - |
| 18.06.2026 | 979,00 | 994,49 | 976,33 | 985,82 | 3,13% | 6.175.042,00 |
| 17.06.2026 | 956,98 | 975,64 | 953,00 | 955,92 | 1,11% | 2.743.871,00 |
| 16.06.2026 | 942,80 | 961,33 | 939,17 | 945,46 | 1,23% | 2.834.386,00 |
| 15.06.2026 | 935,00 | 946,10 | 928,50 | 933,93 | 2,57% | 2.449.558,00 |
| 12.06.2026 | 905,24 | 918,97 | 899,20 | 910,57 | 1,44% | 2.097.236,00 |
| 11.06.2026 | 872,40 | 900,65 | 870,03 | 897,63 | 4,84% | 3.463.264,00 |
| 10.06.2026 | 901,74 | 906,00 | 854,73 | 856,16 | -6,40% | 3.611.238,00 |
| 09.06.2026 | 927,49 | 938,18 | 876,99 | 914,70 | -0,10% | 3.007.329,00 |
| 08.06.2026 | 917,00 | 927,34 | 902,73 | 915,64 | 1,26% | 2.550.629,00 |
| 05.06.2026 | 929,93 | 934,03 | 901,50 | 904,28 | -3,85% | 2.780.466,00 |
| 04.06.2026 | 913,98 | 946,83 | 903,00 | 940,48 | 1,54% | 3.077.009,00 |
| 03.06.2026 | 914,43 | 936,71 | 912,39 | 926,18 | 1,80% | 2.511.162,00 |
| 02.06.2026 | 876,67 | 911,96 | 873,12 | 909,81 | 5,14% | 2.822.638,00 |
| 01.06.2026 | 860,16 | 873,77 | 853,37 | 865,36 | -1,20% | 2.675.025,00 |
| 29.05.2026 | 886,69 | 890,81 | 866,19 | 875,87 | -1,33% | 5.196.777,00 |
| 28.05.2026 | 898,56 | 905,00 | 880,47 | 887,67 | -2,45% | 2.750.603,00 |
| 27.05.2026 | 905,18 | 911,67 | 889,83 | 909,93 | 0,15% | 2.464.728,00 |
| 26.05.2026 | 884,95 | 909,56 | 878,02 | 908,55 | 3,26% | 2.258.403,00 |
| 22.05.2026 | 878,00 | 893,84 | 861,06 | 879,89 | 1,61% | 1.988.833,00 |
| 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 |