64,025€
-1,23%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 64,75 | 64,80 | 63,95 | 64,00 | -1,27% | 55,00 |
27.03.2024 | 64,65 | 65,13 | 64,03 | 64,83 | 0,39% | 80,00 |
26.03.2024 | 63,95 | 65,10 | 63,45 | 64,58 | 1,18% | - |
25.03.2024 | 64,88 | 64,88 | 63,03 | 63,83 | -1,66% | 1,00 |
22.03.2024 | 63,80 | 66,20 | 63,70 | 64,90 | 1,53% | 141,00 |
21.03.2024 | 63,70 | 64,10 | 63,10 | 63,93 | 0,67% | 10,00 |
20.03.2024 | 63,95 | 64,00 | 62,33 | 63,50 | -0,74% | - |
19.03.2024 | 63,60 | 64,23 | 62,85 | 63,98 | 0,39% | - |
18.03.2024 | 62,85 | 64,23 | 62,75 | 63,73 | 1,51% | 55,00 |
15.03.2024 | 62,30 | 63,23 | 62,30 | 62,78 | 0,60% | 11,00 |
14.03.2024 | 62,90 | 63,28 | 62,18 | 62,40 | -0,68% | - |
13.03.2024 | 63,05 | 63,15 | 62,48 | 62,83 | -0,40% | - |
12.03.2024 | 62,23 | 63,13 | 61,40 | 63,08 | 1,69% | - |
11.03.2024 | 62,95 | 63,18 | 61,23 | 62,03 | -1,59% | - |
08.03.2024 | 62,45 | 63,45 | 62,13 | 63,03 | 0,92% | 118,00 |
07.03.2024 | 61,05 | 62,58 | 60,65 | 62,45 | 2,00% | - |
06.03.2024 | 61,90 | 62,53 | 60,83 | 61,23 | -0,89% | 17,00 |
05.03.2024 | 62,05 | 62,50 | 61,58 | 61,78 | -0,88% | - |
04.03.2024 | 62,60 | 63,05 | 61,75 | 62,33 | -0,56% | - |
01.03.2024 | 62,85 | 62,95 | 61,98 | 62,68 | 0,00% | 101,00 |
29.02.2024 | 62,38 | 63,35 | 62,10 | 62,68 | 0,64% | 130,00 |
28.02.2024 | 61,70 | 62,48 | 61,30 | 62,28 | 0,81% | - |
27.02.2024 | 62,25 | 62,58 | 61,38 | 61,78 | -1,20% | 120,00 |
26.02.2024 | 61,25 | 62,63 | 61,18 | 62,53 | 1,87% | 25,00 |
23.02.2024 | 61,95 | 62,38 | 61,13 | 61,38 | -1,05% | 8,00 |
22.02.2024 | 62,78 | 62,93 | 61,83 | 62,03 | -0,64% | 50,00 |
21.02.2024 | 61,83 | 62,45 | 61,45 | 62,43 | 1,09% | - |
20.02.2024 | 62,10 | 62,25 | 61,03 | 61,75 | -0,68% | - |
19.02.2024 | 61,85 | 62,45 | 60,95 | 62,18 | 0,65% | - |
16.02.2024 | 62,28 | 63,20 | 61,48 | 61,78 | -0,64% | 60,00 |
15.02.2024 | 61,50 | 62,28 | 61,50 | 62,18 | 1,18% | - |
14.02.2024 | 60,25 | 61,45 | 60,15 | 61,45 | 2,20% | 20,00 |
13.02.2024 | 60,38 | 60,78 | 59,05 | 60,13 | -0,46% | 6,00 |
12.02.2024 | 62,20 | 62,40 | 59,78 | 60,40 | -3,05% | 25,00 |
09.02.2024 | 62,10 | 62,48 | 61,85 | 62,30 | 0,32% | - |
08.02.2024 | 60,70 | 62,30 | 60,65 | 62,10 | 2,35% | 104,00 |
07.02.2024 | 59,40 | 60,73 | 59,03 | 60,68 | 2,10% | 50,00 |
06.02.2024 | 58,50 | 59,95 | 57,95 | 59,43 | 1,62% | 75,00 |
05.02.2024 | 56,80 | 58,58 | 56,15 | 58,48 | 2,72% | 121,00 |
02.02.2024 | 55,95 | 57,65 | 54,88 | 56,93 | 1,88% | 70,00 |
01.02.2024 | 52,45 | 56,55 | 52,45 | 55,88 | 6,48% | 201,00 |
31.01.2024 | 53,38 | 53,80 | 52,43 | 52,48 | -1,92% | - |
30.01.2024 | 53,70 | 53,88 | 53,28 | 53,50 | -0,47% | - |
29.01.2024 | 52,63 | 53,80 | 52,15 | 53,75 | 1,99% | 1,00 |
26.01.2024 | 52,80 | 52,98 | 52,28 | 52,70 | -0,57% | 121,00 |
25.01.2024 | 52,43 | 53,00 | 52,15 | 53,00 | 1,15% | - |
24.01.2024 | 51,98 | 52,63 | 51,98 | 52,40 | 1,35% | - |
23.01.2024 | 51,43 | 51,85 | 51,13 | 51,70 | 0,83% | 150,00 |
22.01.2024 | 50,28 | 51,35 | 50,10 | 51,28 | 1,99% | 118,00 |
19.01.2024 | 50,35 | 50,83 | 49,79 | 50,28 | -0,20% | - |
18.01.2024 | 53,13 | 53,23 | 49,64 | 50,38 | -5,04% | 350,00 |
17.01.2024 | 52,98 | 53,23 | 52,58 | 53,05 | -0,61% | - |
16.01.2024 | 53,63 | 53,85 | 52,83 | 53,38 | -1,02% | - |
15.01.2024 | 54,45 | 54,58 | 53,28 | 53,93 | -0,87% | 560,00 |
12.01.2024 | 53,33 | 54,50 | 53,18 | 54,40 | 2,26% | - |
11.01.2024 | 53,28 | 54,65 | 52,78 | 53,20 | 0,24% | - |
10.01.2024 | 50,98 | 53,13 | 50,93 | 53,08 | 3,86% | - |
09.01.2024 | 50,13 | 51,68 | 50,03 | 51,10 | 1,79% | - |
08.01.2024 | 48,91 | 50,20 | 48,65 | 50,20 | 2,43% | - |
05.01.2024 | 49,31 | 49,45 | 48,37 | 49,01 | -0,83% | - |
04.01.2024 | 49,08 | 49,78 | 48,44 | 49,42 | 0,73% | - |
03.01.2024 | 49,65 | 49,78 | 48,61 | 49,06 | -1,21% | 50,00 |
02.01.2024 | 52,83 | 52,90 | 49,13 | 49,66 | -5,63% | 1,00 |
29.12.2023 | 53,18 | 53,23 | 52,38 | 52,63 | -0,85% | 100,00 |
28.12.2023 | 53,18 | 53,60 | 52,93 | 53,08 | 0,05% | - |
27.12.2023 | 52,78 | 53,23 | 52,50 | 53,05 | 0,81% | 10,00 |
22.12.2023 | 52,33 | 52,85 | 51,98 | 52,63 | 0,10% | 259,00 |
21.12.2023 | 51,43 | 52,58 | 51,38 | 52,58 | 2,59% | - |
20.12.2023 | 50,75 | 51,80 | 50,70 | 51,25 | 0,20% | 4,00 |
19.12.2023 | 49,77 | 51,20 | 49,73 | 51,15 | 2,81% | 70,00 |
18.12.2023 | 49,93 | 49,96 | 49,27 | 49,75 | -0,26% | - |
15.12.2023 | 49,34 | 50,43 | 49,34 | 49,88 | 1,16% | - |
14.12.2023 | 47,54 | 49,40 | 47,42 | 49,31 | 4,12% | 82,00 |
13.12.2023 | 46,87 | 47,39 | 46,77 | 47,36 | 0,81% | - |
12.12.2023 | 47,52 | 47,56 | 46,72 | 46,98 | -1,03% | - |
11.12.2023 | 47,43 | 47,67 | 47,03 | 47,47 | -0,11% | - |
08.12.2023 | 47,55 | 47,89 | 47,17 | 47,52 | 0,04% | - |
07.12.2023 | 46,80 | 47,55 | 46,35 | 47,50 | 1,30% | 20,00 |
06.12.2023 | 46,91 | 47,17 | 46,77 | 46,89 | 0,17% | 120,00 |
05.12.2023 | 46,17 | 46,88 | 45,98 | 46,81 | 0,93% | - |
04.12.2023 | 46,65 | 46,73 | 46,08 | 46,38 | -0,73% | 26,00 |
01.12.2023 | 46,45 | 46,86 | 46,05 | 46,72 | 0,73% | 2,00 |
30.11.2023 | 46,26 | 46,48 | 45,70 | 46,38 | 0,41% | 1.070,00 |
29.11.2023 | 44,27 | 46,31 | 44,01 | 46,19 | 4,41% | 22,00 |
28.11.2023 | 43,19 | 44,32 | 42,84 | 44,24 | 2,48% | 30,00 |
27.11.2023 | 43,02 | 43,32 | 42,93 | 43,17 | 0,14% | 10,00 |
24.11.2023 | 42,61 | 43,16 | 42,33 | 43,11 | 1,10% | - |
23.11.2023 | 42,96 | 42,97 | 42,18 | 42,64 | -0,72% | 50,00 |
22.11.2023 | 42,82 | 43,27 | 42,71 | 42,95 | 0,28% | - |
21.11.2023 | 43,01 | 43,44 | 42,69 | 42,83 | -0,44% | - |
20.11.2023 | 43,20 | 43,58 | 42,95 | 43,02 | -0,55% | - |
17.11.2023 | 43,15 | 43,56 | 42,96 | 43,26 | 0,25% | 74,00 |
16.11.2023 | 42,83 | 43,36 | 42,75 | 43,15 | 0,68% | - |
15.11.2023 | 42,31 | 43,17 | 42,13 | 42,86 | 1,56% | - |
14.11.2023 | 40,38 | 42,25 | 40,36 | 42,20 | 4,43% | - |
13.11.2023 | 40,65 | 40,91 | 40,09 | 40,41 | -1,10% | - |
10.11.2023 | 41,58 | 41,66 | 40,43 | 40,86 | -1,90% | 100,00 |
09.11.2023 | 40,42 | 42,05 | 40,31 | 41,65 | 3,07% | - |
08.11.2023 | 39,28 | 40,45 | 39,25 | 40,41 | 2,49% | - |
07.11.2023 | 39,52 | 39,94 | 39,19 | 39,43 | -0,60% | 100,00 |