76,075€
2,73%
Echtzeit-Aktienkurs CARGOTEC CORP. B
Bid:
Ask:
Aktienkurse zur CARGOTEC CORP. B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 74,85 | 75,75 | 74,50 | 75,70 | 2,23% | 225,00 |
| 03.05.2024 | 74,05 | 74,05 | 74,05 | 74,05 | 0,82% | - |
| 02.05.2024 | 73,45 | 73,45 | 73,45 | 73,45 | 4,85% | - |
| 30.04.2024 | 63,20 | 70,05 | 63,20 | 70,05 | 11,54% | 90,00 |
| 29.04.2024 | 62,80 | 62,80 | 62,80 | 62,80 | 3,72% | - |
| 26.04.2024 | 60,55 | 60,55 | 60,55 | 60,55 | -2,18% | - |
| 25.04.2024 | 61,90 | 61,90 | 61,90 | 61,90 | -1,82% | - |
| 24.04.2024 | 63,05 | 63,05 | 63,05 | 63,05 | 2,52% | - |
| 23.04.2024 | 61,50 | 61,50 | 61,50 | 61,50 | -1,44% | - |
| 22.04.2024 | 62,40 | 62,40 | 62,40 | 62,40 | 1,22% | - |
| 19.04.2024 | 61,65 | 61,65 | 61,65 | 61,65 | -0,64% | - |
| 18.04.2024 | 62,05 | 62,05 | 62,05 | 62,05 | -0,64% | - |
| 17.04.2024 | 62,45 | 62,45 | 62,45 | 62,45 | 0,24% | - |
| 16.04.2024 | 62,30 | 62,30 | 62,30 | 62,30 | -1,66% | - |
| 15.04.2024 | 63,35 | 63,35 | 63,35 | 63,35 | -0,08% | - |
| 12.04.2024 | 63,40 | 63,40 | 63,40 | 63,40 | -1,40% | - |
| 11.04.2024 | 64,35 | 64,35 | 64,30 | 64,30 | -0,85% | 200,00 |
| 10.04.2024 | 64,85 | 64,85 | 64,85 | 64,85 | 0,15% | - |
| 09.04.2024 | 64,75 | 64,75 | 64,75 | 64,75 | -1,15% | - |
| 08.04.2024 | 63,50 | 65,50 | 63,50 | 65,50 | 4,22% | 30,00 |
| 05.04.2024 | 62,85 | 62,85 | 62,85 | 62,85 | -0,40% | - |
| 04.04.2024 | 63,10 | 63,10 | 63,10 | 63,10 | -0,16% | - |
| 03.04.2024 | 63,20 | 63,20 | 63,20 | 63,20 | -1,71% | - |
| 02.04.2024 | 64,30 | 64,30 | 64,30 | 64,30 | 0,47% | - |
| 28.03.2024 | 64,60 | 64,60 | 64,00 | 64,00 | -0,93% | 18,00 |
| 27.03.2024 | 64,60 | 64,60 | 64,60 | 64,60 | 1,10% | - |
| 26.03.2024 | 63,90 | 63,90 | 63,90 | 63,90 | 0,39% | - |
| 25.03.2024 | 64,70 | 64,70 | 63,65 | 63,65 | 0,16% | 31,00 |
| 22.03.2024 | 63,55 | 63,55 | 63,55 | 63,55 | -0,16% | - |
| 21.03.2024 | 63,65 | 63,65 | 63,65 | 63,65 | -0,16% | - |
| 20.03.2024 | 63,75 | 63,75 | 63,75 | 63,75 | 0,31% | - |
| 19.03.2024 | 63,55 | 63,55 | 63,55 | 63,55 | 1,27% | - |
| 18.03.2024 | 62,75 | 62,75 | 62,75 | 62,75 | 0,72% | - |
| 15.03.2024 | 62,30 | 62,30 | 62,30 | 62,30 | -0,56% | - |
| 14.03.2024 | 62,65 | 62,65 | 62,65 | 62,65 | 0,24% | - |
| 13.03.2024 | 62,95 | 62,95 | 62,50 | 62,50 | 0,56% | 142,00 |
| 12.03.2024 | 62,15 | 62,15 | 62,15 | 62,15 | -1,04% | - |
| 11.03.2024 | 62,80 | 62,80 | 62,80 | 62,80 | -0,79% | - |
| 08.03.2024 | 62,30 | 63,30 | 62,30 | 63,30 | 4,11% | 50,00 |
| 07.03.2024 | 60,80 | 60,80 | 60,80 | 60,80 | -1,54% | - |
| 06.03.2024 | 61,75 | 61,75 | 61,75 | 61,75 | -0,48% | - |
| 05.03.2024 | 62,05 | 62,05 | 62,05 | 62,05 | -0,80% | - |
| 04.03.2024 | 62,55 | 62,55 | 62,55 | 62,55 | -0,08% | - |
| 01.03.2024 | 62,60 | 62,60 | 62,60 | 62,60 | 0,48% | - |
| 29.02.2024 | 62,30 | 62,30 | 62,30 | 62,30 | 1,22% | - |
| 28.02.2024 | 61,55 | 61,55 | 61,55 | 61,55 | -1,05% | - |
| 27.02.2024 | 62,20 | 62,20 | 62,20 | 62,20 | 1,80% | - |
| 26.02.2024 | 61,10 | 61,10 | 61,10 | 61,10 | -0,49% | - |
| 23.02.2024 | 61,80 | 61,80 | 61,40 | 61,40 | -1,84% | 1,00 |
| 22.02.2024 | 62,55 | 62,55 | 62,55 | 62,55 | 1,30% | - |
| 21.02.2024 | 61,75 | 61,75 | 61,75 | 61,75 | -0,40% | - |
| 20.02.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 0,65% | - |
| 19.02.2024 | 61,60 | 61,60 | 61,60 | 61,60 | -1,04% | - |
| 16.02.2024 | 62,25 | 62,25 | 62,25 | 62,25 | 1,22% | - |
| 15.02.2024 | 61,50 | 61,50 | 61,50 | 61,50 | 2,33% | - |
| 14.02.2024 | 60,10 | 60,10 | 60,10 | 60,10 | -0,25% | - |
| 13.02.2024 | 60,25 | 60,25 | 60,25 | 60,25 | -3,52% | - |
| 12.02.2024 | 62,45 | 62,45 | 62,45 | 62,45 | 0,73% | 50,00 |
| 09.02.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 2,23% | - |
| 08.02.2024 | 60,65 | 60,65 | 60,65 | 60,65 | 2,28% | - |
| 07.02.2024 | 59,30 | 59,30 | 59,30 | 59,30 | 0,34% | - |
| 06.02.2024 | 58,35 | 59,10 | 58,35 | 59,10 | 4,14% | 50,00 |
| 05.02.2024 | 56,75 | 56,75 | 56,75 | 56,75 | -1,13% | - |
| 02.02.2024 | 55,70 | 57,40 | 55,70 | 57,40 | 2,14% | 50,00 |
| 01.02.2024 | 51,80 | 56,20 | 51,80 | 56,20 | 5,34% | 100,00 |
| 31.01.2024 | 53,35 | 53,35 | 53,35 | 53,35 | -0,47% | - |
| 30.01.2024 | 53,60 | 53,60 | 53,60 | 53,60 | 2,10% | - |
| 29.01.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -0,38% | - |
| 26.01.2024 | 52,70 | 52,70 | 52,70 | 52,70 | 0,86% | - |
| 25.01.2024 | 52,25 | 52,25 | 52,25 | 52,25 | 0,67% | - |
| 24.01.2024 | 51,90 | 51,90 | 51,90 | 51,90 | 1,17% | - |
| 23.01.2024 | 51,30 | 51,30 | 51,30 | 51,30 | 2,19% | - |
| 22.01.2024 | 50,20 | 50,20 | 50,20 | 50,20 | 0,00% | - |
| 19.01.2024 | 50,20 | 50,20 | 50,20 | 50,20 | -5,01% | - |
| 18.01.2024 | 52,95 | 52,95 | 52,85 | 52,85 | 0,09% | 200,00 |
| 17.01.2024 | 52,80 | 52,80 | 52,80 | 52,80 | -1,22% | - |
| 16.01.2024 | 53,45 | 53,45 | 53,45 | 53,45 | -1,75% | - |
| 15.01.2024 | 54,40 | 54,40 | 54,40 | 54,40 | 2,35% | - |
| 12.01.2024 | 53,15 | 53,15 | 53,15 | 53,15 | -0,09% | - |
| 11.01.2024 | 53,20 | 53,20 | 53,20 | 53,20 | 0,57% | - |
| 10.01.2024 | 50,85 | 52,90 | 50,85 | 52,90 | 5,69% | 2,00 |
| 09.01.2024 | 50,05 | 50,05 | 50,05 | 50,05 | 2,31% | - |
| 08.01.2024 | 48,92 | 48,92 | 48,92 | 48,92 | -0,49% | - |
| 05.01.2024 | 49,16 | 49,16 | 49,16 | 49,16 | 0,16% | - |
| 04.01.2024 | 49,08 | 49,08 | 49,08 | 49,08 | -0,85% | - |
| 03.01.2024 | 49,50 | 49,50 | 49,50 | 49,50 | -0,68% | - |
| 02.01.2024 | 52,85 | 52,85 | 49,84 | 49,84 | -6,05% | 2,00 |
| 29.12.2023 | 53,05 | 53,05 | 53,05 | 53,05 | 0,00% | - |
| 28.12.2023 | 53,05 | 53,05 | 53,05 | 53,05 | 0,66% | - |
| 27.12.2023 | 52,70 | 52,70 | 52,70 | 52,70 | 1,05% | - |
| 22.12.2023 | 52,15 | 52,15 | 52,15 | 52,15 | 1,86% | - |
| 21.12.2023 | 51,20 | 51,20 | 51,20 | 51,20 | 0,89% | - |
| 20.12.2023 | 50,75 | 50,75 | 50,75 | 50,75 | 2,19% | - |
| 19.12.2023 | 49,66 | 49,66 | 49,66 | 49,66 | -0,28% | - |
| 18.12.2023 | 49,80 | 49,80 | 49,80 | 49,80 | 1,10% | - |
| 15.12.2023 | 49,26 | 49,26 | 49,26 | 49,26 | 3,84% | - |
| 14.12.2023 | 47,44 | 47,44 | 47,44 | 47,44 | 1,54% | - |
| 13.12.2023 | 46,72 | 46,72 | 46,72 | 46,72 | -1,64% | - |
| 12.12.2023 | 47,50 | 47,50 | 47,50 | 47,50 | 0,38% | - |
| 11.12.2023 | 47,32 | 47,32 | 47,32 | 47,32 | -0,25% | - |