62,250€
-1,03%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 63,45 | 63,48 | 61,70 | 62,20 | -1,11% | - |
| 23.04.2024 | 62,00 | 63,05 | 61,03 | 62,90 | 1,49% | - |
| 22.04.2024 | 62,80 | 62,93 | 61,03 | 61,98 | -0,52% | - |
| 19.04.2024 | 61,43 | 62,58 | 61,05 | 62,30 | 0,32% | - |
| 18.04.2024 | 61,88 | 62,93 | 60,73 | 62,10 | 0,98% | - |
| 17.04.2024 | 62,43 | 64,83 | 61,03 | 61,50 | -2,34% | - |
| 16.04.2024 | 62,13 | 63,50 | 61,70 | 62,98 | 0,44% | - |
| 15.04.2024 | 63,08 | 64,68 | 62,68 | 62,70 | 0,04% | - |
| 12.04.2024 | 63,05 | 64,55 | 62,55 | 62,68 | -1,61% | - |
| 11.04.2024 | 65,23 | 65,23 | 62,03 | 63,70 | -2,04% | - |
| 10.04.2024 | 65,45 | 66,08 | 63,65 | 65,03 | -0,38% | - |
| 09.04.2024 | 64,60 | 65,68 | 64,18 | 65,28 | 0,93% | - |
| 08.04.2024 | 63,33 | 65,93 | 63,08 | 64,68 | 2,21% | - |
| 05.04.2024 | 62,70 | 64,20 | 62,50 | 63,28 | 0,64% | - |
| 04.04.2024 | 63,28 | 64,38 | 62,50 | 62,88 | -0,63% | - |
| 03.04.2024 | 62,90 | 64,05 | 61,48 | 63,28 | 0,08% | - |
| 02.04.2024 | 64,38 | 65,30 | 62,95 | 63,23 | -1,44% | - |
| 28.03.2024 | 64,75 | 65,05 | 63,58 | 64,15 | -0,96% | - |
| 27.03.2024 | 65,05 | 65,38 | 63,83 | 64,78 | -0,31% | - |
| 26.03.2024 | 64,38 | 65,33 | 63,35 | 64,98 | 2,12% | - |
| 25.03.2024 | 64,48 | 65,00 | 62,88 | 63,63 | -1,39% | 500,00 |
| 22.03.2024 | 63,43 | 66,43 | 63,35 | 64,53 | 1,41% | - |
| 21.03.2024 | 64,23 | 64,30 | 62,90 | 63,63 | -0,59% | - |
| 20.03.2024 | 63,58 | 64,15 | 62,23 | 64,00 | 0,51% | - |
| 19.03.2024 | 63,25 | 64,35 | 62,65 | 63,68 | 0,47% | - |
| 18.03.2024 | 63,20 | 64,45 | 62,75 | 63,38 | 0,40% | - |
| 15.03.2024 | 62,68 | 63,45 | 62,23 | 63,13 | 0,64% | - |
| 14.03.2024 | 62,50 | 63,50 | 61,85 | 62,73 | 0,40% | - |
| 13.03.2024 | 62,68 | 63,28 | 62,28 | 62,48 | -0,44% | - |
| 12.03.2024 | 62,53 | 63,13 | 61,20 | 62,75 | 1,21% | - |
| 11.03.2024 | 62,55 | 63,40 | 61,03 | 62,00 | -0,96% | - |
| 08.03.2024 | 62,83 | 63,68 | 61,93 | 62,60 | -0,32% | - |
| 07.03.2024 | 60,70 | 62,93 | 60,43 | 62,80 | 2,57% | - |
| 06.03.2024 | 61,55 | 62,75 | 60,65 | 61,23 | -0,33% | - |
| 05.03.2024 | 62,48 | 62,70 | 61,23 | 61,43 | -2,07% | - |
| 04.03.2024 | 63,00 | 63,28 | 61,55 | 62,73 | -0,48% | - |
| 01.03.2024 | 62,45 | 63,18 | 61,85 | 63,03 | 1,20% | - |
| 29.02.2024 | 62,73 | 63,58 | 61,83 | 62,28 | -0,64% | - |
| 28.02.2024 | 61,35 | 62,80 | 61,20 | 62,68 | 1,99% | - |
| 27.02.2024 | 62,60 | 62,80 | 61,20 | 61,45 | -1,17% | - |
| 26.02.2024 | 60,88 | 62,80 | 60,88 | 62,18 | 1,26% | - |
| 23.02.2024 | 62,35 | 62,60 | 60,98 | 61,40 | -0,97% | - |
| 22.02.2024 | 63,15 | 63,35 | 61,63 | 62,00 | -1,20% | - |
| 21.02.2024 | 62,30 | 62,80 | 61,35 | 62,75 | 0,92% | - |
| 20.02.2024 | 62,50 | 62,53 | 60,88 | 62,18 | -0,68% | - |
| 19.02.2024 | 61,50 | 62,68 | 60,75 | 62,60 | 1,91% | - |
| 16.02.2024 | 62,65 | 63,40 | 61,28 | 61,43 | -1,21% | - |
| 15.02.2024 | 61,95 | 62,53 | 61,38 | 62,18 | 0,57% | - |
| 14.02.2024 | 60,25 | 61,83 | 59,80 | 61,83 | 3,43% | - |
| 13.02.2024 | 60,70 | 61,00 | 58,85 | 59,78 | -1,56% | - |
| 12.02.2024 | 62,48 | 62,80 | 59,60 | 60,73 | -3,19% | - |
| 09.02.2024 | 61,68 | 62,80 | 61,68 | 62,73 | 1,58% | - |
| 08.02.2024 | 61,05 | 62,30 | 60,35 | 61,75 | 1,19% | - |
| 07.02.2024 | 59,78 | 61,08 | 58,85 | 61,03 | 1,96% | - |
| 06.02.2024 | 58,83 | 60,15 | 57,78 | 59,85 | 1,74% | - |
| 05.02.2024 | 57,18 | 58,93 | 56,03 | 58,83 | 6,76% | - |
| 02.02.2024 | 55,50 | 57,88 | 54,80 | 55,10 | -0,68% | - |
| 01.02.2024 | 52,53 | 56,75 | 52,45 | 55,48 | 5,07% | - |
| 31.01.2024 | 53,75 | 54,00 | 52,65 | 52,80 | -2,00% | - |
| 30.01.2024 | 53,98 | 54,08 | 53,13 | 53,88 | -0,37% | - |
| 29.01.2024 | 52,98 | 54,10 | 52,05 | 54,08 | 1,98% | - |
| 26.01.2024 | 52,50 | 53,18 | 52,10 | 53,03 | 0,57% | - |
| 25.01.2024 | 52,05 | 52,98 | 52,03 | 52,73 | 1,25% | - |
| 24.01.2024 | 52,25 | 52,73 | 51,70 | 52,08 | 1,31% | - |
| 23.01.2024 | 51,05 | 52,03 | 51,00 | 51,40 | 0,98% | - |
| 22.01.2024 | 49,99 | 51,53 | 49,99 | 50,90 | 1,86% | - |
| 19.01.2024 | 50,06 | 50,65 | 49,61 | 49,97 | -0,16% | - |
| 18.01.2024 | 53,48 | 53,55 | 49,47 | 50,05 | -6,14% | - |
| 17.01.2024 | 52,65 | 53,43 | 52,43 | 53,33 | 0,42% | - |
| 16.01.2024 | 53,93 | 54,05 | 52,70 | 53,10 | -2,07% | - |
| 15.01.2024 | 54,90 | 54,98 | 53,15 | 54,23 | -1,00% | - |
| 12.01.2024 | 53,03 | 54,80 | 52,85 | 54,78 | 3,45% | - |
| 11.01.2024 | 53,68 | 54,85 | 52,53 | 52,95 | -0,80% | - |
| 10.01.2024 | 51,28 | 53,45 | 51,00 | 53,38 | 3,84% | - |
| 09.01.2024 | 50,13 | 51,88 | 49,82 | 51,40 | 2,39% | - |
| 08.01.2024 | 49,19 | 50,48 | 48,48 | 50,20 | 1,83% | - |
| 05.01.2024 | 49,33 | 49,61 | 48,22 | 49,30 | -0,18% | - |
| 04.01.2024 | 49,36 | 49,97 | 48,30 | 49,39 | 0,10% | - |
| 03.01.2024 | 49,65 | 49,98 | 48,46 | 49,34 | -0,62% | - |
| 02.01.2024 | 52,83 | 53,10 | 48,96 | 49,65 | -6,05% | - |
| 29.12.2023 | 53,18 | 53,48 | 52,25 | 52,85 | -0,42% | - |
| 28.12.2023 | 53,60 | 53,80 | 52,83 | 53,08 | -0,75% | - |
| 27.12.2023 | 53,05 | 53,50 | 52,35 | 53,48 | 2,20% | - |
| 22.12.2023 | 52,03 | 53,05 | 51,88 | 52,33 | -0,43% | - |
| 21.12.2023 | 51,73 | 52,60 | 51,30 | 52,55 | 2,49% | - |
| 20.12.2023 | 51,15 | 52,08 | 50,58 | 51,28 | -0,29% | - |
| 19.12.2023 | 50,06 | 51,48 | 49,56 | 51,43 | 4,40% | - |
| 18.12.2023 | 50,24 | 50,29 | 49,10 | 49,26 | -1,86% | - |
| 15.12.2023 | 49,38 | 50,63 | 49,36 | 50,20 | 1,88% | - |
| 14.12.2023 | 47,87 | 49,64 | 47,32 | 49,27 | 3,38% | - |
| 13.12.2023 | 46,87 | 47,68 | 46,63 | 47,66 | 1,45% | - |
| 12.12.2023 | 47,77 | 47,81 | 46,57 | 46,98 | -1,01% | - |
| 11.12.2023 | 47,45 | 47,84 | 46,88 | 47,46 | -0,13% | - |
| 08.12.2023 | 47,80 | 48,04 | 47,02 | 47,52 | -0,48% | - |
| 07.12.2023 | 46,38 | 47,80 | 46,20 | 47,75 | 2,73% | - |
| 06.12.2023 | 47,16 | 47,17 | 46,46 | 46,48 | -0,04% | - |
| 05.12.2023 | 45,91 | 47,05 | 45,87 | 46,50 | 0,26% | - |
| 04.12.2023 | 46,36 | 46,90 | 45,94 | 46,38 | 0,48% | - |
| 01.12.2023 | 46,45 | 47,03 | 45,91 | 46,16 | -0,43% | - |
| 30.11.2023 | 46,00 | 46,65 | 45,58 | 46,36 | 0,91% | - |