604,800$
0,94%
Echtzeit-Aktienkurs Caterpillar
Bid:
Ask:
Aktienkurse zur Caterpillar Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.219.916,00 |
| 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% | 1.019.499,00 |
| 26.11.2025 | 566,61 | 574,88 | 566,02 | 573,73 | 1,26% | 1.995.114,00 |
| 25.11.2025 | 564,59 | 567,14 | 547,55 | 566,61 | 1,25% | 3.105.486,00 |
| 24.11.2025 | 552,13 | 565,74 | 550,67 | 559,60 | 1,67% | 4.507.571,00 |
| 21.11.2025 | 545,82 | 554,99 | 537,08 | 550,43 | 0,79% | 2.921.913,00 |
| 20.11.2025 | 565,95 | 568,86 | 541,00 | 546,13 | -1,26% | 3.152.844,00 |
| 19.11.2025 | 550,00 | 560,91 | 547,64 | 553,11 | 1,14% | 1.880.907,00 |
| 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 | 548,96 | 558,31 | 541,00 | 554,03 | 0,09% | 2.764.743,00 |
| 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 | 563,55 | 565,58 | 550,33 | 563,10 | -1,17% | 2.320.052,00 |
| 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% | 2.556.574,00 |
| 29.10.2025 | 558,18 | 596,21 | 558,00 | 585,49 | 11,63% | 6.858.953,00 |
| 28.10.2025 | 526,42 | 530,29 | 521,67 | 524,47 | -0,49% | 2.750.147,00 |
| 27.10.2025 | 528,00 | 529,47 | 521,43 | 527,07 | 0,83% | 2.313.538,00 |
| 24.10.2025 | 522,86 | 527,23 | 521,02 | 522,73 | 0,43% | 2.392.328,00 |
| 23.10.2025 | 517,69 | 522,89 | 513,01 | 520,50 | 1,28% | 2.539.398,00 |
| 22.10.2025 | 525,73 | 525,80 | 510,21 | 513,91 | -2,05% | 4.119.768,00 |
| 21.10.2025 | 525,07 | 533,38 | 522,04 | 524,65 | -1,23% | 2.249.845,00 |
| 20.10.2025 | 529,56 | 534,20 | 526,94 | 531,18 | 0,78% | 2.170.839,00 |
| 17.10.2025 | 537,38 | 542,21 | 526,97 | 527,08 | -2,57% | 2.814.681,00 |
| 16.10.2025 | 538,06 | 544,99 | 534,70 | 540,96 | 1,29% | 3.458.897,00 |
| 15.10.2025 | 533,00 | 538,45 | 527,21 | 534,05 | 1,25% | 3.345.536,00 |
| 14.10.2025 | 502,49 | 531,56 | 499,01 | 527,47 | 4,50% | 5.425.506,00 |
| 13.10.2025 | 501,51 | 506,38 | 495,45 | 504,76 | 2,74% | 2.569.500,00 |
| 10.10.2025 | 503,11 | 511,50 | 491,30 | 491,30 | -1,81% | 3.889.116,00 |
| 09.10.2025 | 504,02 | 506,53 | 497,14 | 500,36 | -0,35% | 3.091.348,00 |
| 08.10.2025 | 491,05 | 509,48 | 489,34 | 502,12 | 3,17% | 3.930.454,00 |
| 07.10.2025 | 496,45 | 498,38 | 483,55 | 486,71 | -1,75% | 2.128.675,00 |
| 06.10.2025 | 500,42 | 505,59 | 493,04 | 495,38 | -0,54% | 2.628.121,00 |
| 03.10.2025 | 493,33 | 504,27 | 492,53 | 498,05 | 1,53% | 327.023,00 |
| 02.10.2025 | 486,86 | 495,98 | 484,19 | 490,57 | 2,03% | 2.645.998,00 |
| 01.10.2025 | 475,50 | 483,93 | 471,14 | 480,82 | 0,77% | 2.949.342,00 |
| 30.09.2025 | 471,50 | 477,44 | 470,24 | 477,15 | 1,17% | 2.314.165,00 |
| 29.09.2025 | 468,08 | 472,49 | 467,46 | 471,61 | 1,26% | 2.855.217,00 |
| 26.09.2025 | 465,48 | 468,45 | 462,38 | 465,76 | 0,44% | 2.329.149,00 |
| 25.09.2025 | 465,50 | 468,00 | 459,58 | 463,72 | -1,29% | 2.960.441,00 |
| 24.09.2025 | 472,44 | 476,52 | 468,63 | 469,79 | -0,31% | 2.736.244,00 |
| 23.09.2025 | 473,50 | 485,34 | 468,19 | 471,26 | -0,18% | 3.816.163,00 |
| 22.09.2025 | 467,29 | 473,24 | 459,61 | 472,10 | 1,19% | 3.071.187,00 |
| 19.09.2025 | 470,26 | 472,12 | 462,71 | 466,54 | -0,09% | 5.069.345,00 |
| 18.09.2025 | 450,66 | 467,71 | 448,86 | 466,96 | 3,62% | 4.309.710,00 |
| 17.09.2025 | 445,00 | 452,34 | 443,00 | 450,66 | 2,27% | 4.444.093,00 |
| 16.09.2025 | 436,83 | 440,80 | 434,28 | 440,67 | 1,09% | 2.353.247,00 |
| 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 | 416,06 | 420,79 | 414,29 | 420,22 | 1,23% | 1.589.197,00 |
| 03.09.2025 | 417,17 | 418,13 | 411,37 | 415,12 | -0,22% | 1.468.534,00 |
| 02.09.2025 | 413,00 | 417,20 | 410,52 | 416,05 | -0,71% | 2.321.275,00 |
| 29.08.2025 | 425,41 | 428,10 | 414,37 | 419,04 | -3,65% | 3.673.787,00 |
| 28.08.2025 | 433,83 | 435,98 | 432,63 | 434,91 | 0,52% | 1.597.708,00 |
| 27.08.2025 | 429,74 | 435,06 | 428,95 | 432,67 | 0,33% | 1.963.541,00 |
| 26.08.2025 | 431,69 | 432,19 | 427,24 | 431,26 | -0,24% | 2.784.476,00 |
| 25.08.2025 | 434,69 | 436,90 | 432,17 | 432,30 | -0,77% | 1.841.994,00 |
| 22.08.2025 | 421,61 | 437,84 | 420,05 | 435,67 | 4,25% | 3.785.096,00 |
| 21.08.2025 | 419,97 | 420,58 | 414,16 | 417,89 | -0,64% | 2.475.795,00 |
| 20.08.2025 | 416,01 | 421,92 | 412,05 | 420,59 | 1,08% | 4.003.871,00 |
| 19.08.2025 | 418,50 | 421,88 | 414,06 | 416,09 | 0,84% | 3.479.813,00 |
| 18.08.2025 | 407,00 | 413,14 | 405,46 | 412,64 | 1,19% | 3.134.146,00 |
| 15.08.2025 | 415,72 | 416,55 | 407,10 | 407,79 | -2,33% | 3.107.741,00 |
| 14.08.2025 | 409,19 | 419,24 | 407,00 | 417,50 | 0,92% | 3.638.211,00 |
| 13.08.2025 | 414,89 | 415,54 | 410,54 | 413,70 | 0,24% | 4.203.244,00 |
| 12.08.2025 | 410,01 | 418,19 | 409,64 | 412,71 | 1,02% | 2.741.342,00 |
| 11.08.2025 | 416,98 | 418,29 | 406,80 | 408,54 | -1,92% | 3.399.919,00 |
| 08.08.2025 | 420,52 | 421,90 | 415,76 | 416,52 | -0,14% | 2.965.513,00 |
| 07.08.2025 | 426,59 | 427,33 | 409,96 | 417,12 | -2,48% | 4.146.317,00 |
| 06.08.2025 | 432,92 | 434,71 | 425,54 | 427,72 | -1,50% | 2.618.511,00 |
| 05.08.2025 | 427,65 | 439,74 | 426,57 | 434,23 | 0,12% | 4.022.877,00 |
| 04.08.2025 | 432,91 | 436,89 | 429,99 | 433,70 | 1,17% | 4.047.241,00 |
| 01.08.2025 | 426,97 | 430,86 | 421,29 | 428,69 | -2,13% | 4.027.733,00 |
| 31.07.2025 | 434,16 | 441,15 | 433,68 | 438,02 | 0,90% | 4.091.741,00 |
| 30.07.2025 | 429,50 | 436,83 | 426,43 | 434,12 | 0,95% | 3.150.331,00 |
| 29.07.2025 | 434,46 | 435,21 | 424,80 | 430,05 | -0,67% | 2.379.381,00 |
| 28.07.2025 | 432,58 | 436,40 | 431,12 | 432,94 | -0,19% | 2.542.034,00 |
| 25.07.2025 | 429,69 | 434,87 | 428,62 | 433,75 | 0,98% | 2.218.847,00 |
| 24.07.2025 | 426,77 | 430,16 | 424,50 | 429,52 | 0,45% | 2.462.238,00 |
| 23.07.2025 | 419,79 | 428,16 | 419,45 | 427,59 | 2,49% | 3.232.659,00 |
| 22.07.2025 | 410,38 | 418,52 | 410,38 | 417,19 | 1,74% | 2.150.591,00 |
| 21.07.2025 | 417,43 | 417,43 | 409,84 | 410,07 | -0,88% | 1.831.356,00 |
| 18.07.2025 | 418,70 | 419,90 | 412,16 | 413,71 | -1,04% | 2.526.690,00 |
| 17.07.2025 | 413,30 | 419,90 | 412,88 | 418,07 | 1,26% | 2.434.648,00 |