818,804$
1,19%
Echtzeit-Aktienkurs Caterpillar Inc.
Bid:
Ask:
Aktienkurse zur Caterpillar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 810,75 | 822,76 | 801,68 | 809,14 | 3,38% | 3.077.985,00 |
| 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 |
| 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 |