527,700$
4,54%
Echtzeit-Aktienkurs Caterpillar Inc.
Bid:
Ask:
Aktienkurse zur Caterpillar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 498,60 | 531,55 | 498,60 | 527,89 | 4,58% | 494.288,00 |
| 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 |
| 16.07.2025 | 405,00 | 413,07 | 403,32 | 412,88 | 2,04% | 3.232.349,00 |
| 15.07.2025 | 406,04 | 408,75 | 403,02 | 404,64 | -0,28% | 2.141.485,00 |
| 14.07.2025 | 403,61 | 406,79 | 402,23 | 405,77 | -0,04% | 2.295.507,00 |
| 11.07.2025 | 405,45 | 406,88 | 401,70 | 405,92 | -0,59% | 2.072.955,00 |
| 10.07.2025 | 403,50 | 412,00 | 403,44 | 408,33 | 1,53% | 3.360.533,00 |
| 09.07.2025 | 398,00 | 403,76 | 396,88 | 402,18 | 2,00% | 3.081.224,00 |
| 08.07.2025 | 392,47 | 395,95 | 391,52 | 394,29 | 0,71% | 1.991.844,00 |
| 07.07.2025 | 397,86 | 398,06 | 388,09 | 391,51 | -1,60% | 2.930.437,00 |
| 03.07.2025 | 398,92 | 402,42 | 397,59 | 397,86 | -0,14% | 1.737.838,00 |
| 02.07.2025 | 391,73 | 398,64 | 389,42 | 398,43 | 1,92% | 2.686.047,00 |
| 01.07.2025 | 386,85 | 393,89 | 384,25 | 390,92 | 0,70% | 2.392.920,00 |
| 30.06.2025 | 386,06 | 389,15 | 384,81 | 388,21 | 0,91% | 2.726.766,00 |
| 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 | 372,79 | 374,19 | 369,51 | 371,58 | -0,39% | 1.715.083,00 |
| 24.06.2025 | 369,22 | 374,11 | 367,92 | 373,02 | 1,85% | 3.374.731,00 |
| 23.06.2025 | 360,00 | 367,10 | 357,73 | 366,23 | 1,58% | 2.917.122,00 |
| 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 |
| 17.06.2025 | 360,72 | 362,39 | 357,03 | 357,68 | -1,31% | 1.557.814,00 |
| 16.06.2025 | 361,00 | 364,61 | 360,20 | 362,44 | 1,51% | 1.578.884,00 |
| 13.06.2025 | 357,23 | 360,38 | 355,70 | 357,05 | -1,08% | 1.609.882,00 |
| 12.06.2025 | 359,76 | 362,00 | 357,87 | 360,96 | -0,60% | 1.571.266,00 |
| 11.06.2025 | 360,33 | 364,29 | 357,75 | 363,14 | 1,27% | 2.550.039,00 |
| 10.06.2025 | 359,14 | 360,36 | 356,08 | 358,57 | 0,14% | 1.891.553,00 |
| 09.06.2025 | 353,92 | 360,46 | 353,92 | 358,07 | 1,34% | 2.138.715,00 |
| 06.06.2025 | 353,57 | 357,44 | 352,26 | 353,35 | 1,26% | 1.608.073,00 |
| 05.06.2025 | 351,04 | 351,51 | 345,85 | 348,96 | -0,11% | 1.751.022,00 |
| 04.06.2025 | 350,41 | 351,73 | 349,33 | 349,33 | -0,02% | 1.612.814,00 |
| 03.06.2025 | 346,00 | 350,84 | 344,92 | 349,40 | 1,37% | 2.528.128,00 |
| 02.06.2025 | 346,40 | 346,47 | 339,50 | 344,67 | -0,97% | 2.551.904,00 |
| 30.05.2025 | 351,32 | 353,24 | 347,02 | 348,03 | -1,07% | 4.867.154,00 |
| 29.05.2025 | 351,91 | 353,09 | 348,74 | 351,79 | 0,66% | 2.290.181,00 |
| 28.05.2025 | 351,80 | 352,80 | 348,86 | 349,49 | -0,57% | 1.920.023,00 |
| 27.05.2025 | 347,98 | 353,34 | 346,61 | 351,51 | 2,36% | 2.237.919,00 |
| 23.05.2025 | 337,63 | 344,94 | 336,24 | 343,39 | -0,52% | 1.936.728,00 |
| 22.05.2025 | 341,86 | 347,37 | 340,59 | 345,19 | 0,78% | 2.172.075,00 |