62,650€
3,04%
Echtzeit-Aktienkurs Cargotec Corp.
Bid:
Ask:
Aktienkurse zur Cargotec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 60,68 | 62,80 | 60,60 | 62,65 | 3,04% | - |
| 25.04.2024 | 62,23 | 62,23 | 59,73 | 60,80 | -2,09% | - |
| 24.04.2024 | 62,90 | 63,18 | 61,80 | 62,10 | -1,31% | - |
| 23.04.2024 | 61,60 | 63,03 | 61,18 | 62,93 | 2,15% | - |
| 22.04.2024 | 62,13 | 62,58 | 61,18 | 61,60 | -0,65% | - |
| 19.04.2024 | 62,45 | 62,45 | 61,23 | 62,00 | -0,72% | - |
| 18.04.2024 | 61,78 | 62,85 | 60,85 | 62,45 | 1,09% | - |
| 17.04.2024 | 63,00 | 64,58 | 61,20 | 61,78 | -2,02% | - |
| 16.04.2024 | 62,70 | 63,20 | 61,90 | 63,05 | 0,60% | - |
| 15.04.2024 | 63,05 | 64,45 | 62,65 | 62,68 | -0,52% | - |
| 12.04.2024 | 63,33 | 64,28 | 62,78 | 63,00 | -0,51% | - |
| 11.04.2024 | 65,05 | 65,10 | 62,00 | 63,33 | -2,61% | 547,00 |
| 10.04.2024 | 64,90 | 65,83 | 63,88 | 65,03 | 0,27% | - |
| 09.04.2024 | 65,00 | 65,43 | 64,43 | 64,85 | -0,23% | - |
| 08.04.2024 | 63,63 | 65,70 | 63,25 | 65,00 | 2,16% | 40,00 |
| 05.04.2024 | 62,95 | 63,98 | 62,85 | 63,63 | 1,15% | - |
| 04.04.2024 | 63,35 | 64,15 | 62,85 | 62,90 | -0,63% | 100,00 |
| 03.04.2024 | 63,60 | 63,85 | 61,65 | 63,30 | -0,47% | - |
| 02.04.2024 | 64,55 | 65,05 | 63,15 | 63,60 | -1,47% | - |
| 28.03.2024 | 64,80 | 64,80 | 63,78 | 64,55 | -0,39% | - |
| 27.03.2024 | 64,65 | 65,13 | 64,03 | 64,80 | 0,31% | - |
| 26.03.2024 | 63,85 | 65,10 | 63,45 | 64,60 | 1,17% | - |
| 25.03.2024 | 64,88 | 64,88 | 63,03 | 63,85 | -1,58% | - |
| 22.03.2024 | 63,90 | 66,20 | 63,68 | 64,88 | 1,53% | - |
| 21.03.2024 | 63,55 | 64,10 | 63,10 | 63,90 | 0,55% | - |
| 20.03.2024 | 64,00 | 64,00 | 62,35 | 63,55 | -0,70% | - |
| 19.03.2024 | 63,70 | 64,25 | 62,85 | 64,00 | 0,47% | - |
| 18.03.2024 | 62,83 | 64,23 | 62,78 | 63,70 | 1,47% | - |
| 15.03.2024 | 62,40 | 63,23 | 62,30 | 62,78 | 0,60% | - |
| 14.03.2024 | 62,80 | 63,28 | 62,15 | 62,40 | -0,64% | - |
| 13.03.2024 | 63,05 | 63,18 | 62,48 | 62,80 | -0,40% | - |
| 12.03.2024 | 62,03 | 63,10 | 61,40 | 63,05 | 1,65% | - |
| 11.03.2024 | 62,95 | 63,18 | 61,23 | 62,03 | -1,47% | - |
| 08.03.2024 | 62,43 | 63,45 | 62,13 | 62,95 | 0,84% | - |
| 07.03.2024 | 61,20 | 62,58 | 60,65 | 62,43 | 2,00% | - |
| 06.03.2024 | 61,70 | 62,55 | 60,83 | 61,20 | -0,89% | - |
| 05.03.2024 | 62,33 | 62,50 | 61,50 | 61,75 | -0,88% | - |
| 04.03.2024 | 62,68 | 63,05 | 61,75 | 62,30 | -0,56% | - |
| 01.03.2024 | 62,70 | 62,95 | 61,98 | 62,65 | 0,08% | - |
| 29.02.2024 | 62,28 | 63,33 | 62,10 | 62,60 | 0,60% | - |
| 28.02.2024 | 61,68 | 62,48 | 61,30 | 62,23 | 0,81% | 12,00 |
| 27.02.2024 | 62,45 | 62,58 | 61,38 | 61,73 | -1,16% | - |
| 26.02.2024 | 61,30 | 62,58 | 61,18 | 62,45 | 1,88% | - |
| 23.02.2024 | 62,00 | 62,38 | 61,13 | 61,30 | -1,13% | - |
| 22.02.2024 | 62,35 | 62,90 | 61,80 | 62,00 | -0,56% | - |
| 21.02.2024 | 61,73 | 62,43 | 61,55 | 62,35 | 1,01% | - |
| 20.02.2024 | 62,05 | 62,25 | 61,03 | 61,73 | -0,68% | - |
| 19.02.2024 | 61,70 | 62,48 | 60,95 | 62,15 | 0,73% | - |
| 16.02.2024 | 62,18 | 63,20 | 61,48 | 61,70 | -0,76% | - |
| 15.02.2024 | 61,43 | 62,28 | 61,43 | 62,18 | 1,22% | - |
| 14.02.2024 | 60,08 | 61,43 | 60,08 | 61,43 | 2,29% | - |
| 13.02.2024 | 60,35 | 60,78 | 59,05 | 60,05 | -0,46% | - |
| 12.02.2024 | 62,30 | 62,43 | 59,78 | 60,33 | -3,17% | - |
| 09.02.2024 | 62,00 | 62,48 | 61,85 | 62,30 | 0,48% | - |
| 08.02.2024 | 60,65 | 62,28 | 60,63 | 62,00 | 2,23% | - |
| 07.02.2024 | 59,40 | 60,73 | 59,03 | 60,65 | 2,10% | - |
| 06.02.2024 | 58,48 | 59,95 | 57,95 | 59,40 | 1,63% | - |
| 05.02.2024 | 56,88 | 58,55 | 56,15 | 58,45 | 2,86% | - |
| 02.02.2024 | 55,83 | 57,65 | 54,88 | 56,83 | 1,61% | - |
| 01.02.2024 | 52,48 | 56,55 | 52,28 | 55,93 | 6,57% | 200,00 |
| 31.01.2024 | 53,48 | 53,80 | 52,45 | 52,48 | -1,78% | - |
| 30.01.2024 | 53,70 | 53,88 | 53,28 | 53,43 | -0,51% | - |
| 29.01.2024 | 52,60 | 53,78 | 52,15 | 53,70 | 1,99% | - |
| 26.01.2024 | 52,90 | 52,98 | 52,28 | 52,65 | -0,47% | - |
| 25.01.2024 | 52,28 | 52,93 | 52,15 | 52,90 | 1,15% | - |
| 24.01.2024 | 51,63 | 52,60 | 51,63 | 52,30 | 1,21% | - |
| 23.01.2024 | 51,23 | 51,85 | 51,13 | 51,68 | 0,98% | - |
| 22.01.2024 | 50,33 | 51,33 | 50,10 | 51,18 | 1,89% | - |
| 19.01.2024 | 50,28 | 50,83 | 49,79 | 50,23 | -0,20% | - |
| 18.01.2024 | 53,03 | 53,23 | 49,64 | 50,33 | -5,09% | - |
| 17.01.2024 | 53,15 | 53,23 | 52,58 | 53,03 | -0,61% | - |
| 16.01.2024 | 53,88 | 53,88 | 52,83 | 53,35 | -0,97% | 25,00 |
| 15.01.2024 | 54,48 | 54,58 | 53,28 | 53,88 | -0,92% | - |
| 12.01.2024 | 53,23 | 54,50 | 53,18 | 54,38 | 2,16% | - |
| 11.01.2024 | 53,03 | 54,65 | 52,80 | 53,23 | 0,38% | - |
| 10.01.2024 | 51,08 | 53,13 | 50,93 | 53,03 | 3,82% | - |
| 09.01.2024 | 50,18 | 51,68 | 50,04 | 51,08 | 1,79% | - |
| 08.01.2024 | 49,02 | 50,23 | 48,65 | 50,18 | 2,36% | - |
| 05.01.2024 | 49,32 | 49,45 | 48,37 | 49,02 | -0,69% | - |
| 04.01.2024 | 49,06 | 49,78 | 48,44 | 49,36 | 0,61% | - |
| 03.01.2024 | 49,60 | 49,78 | 48,61 | 49,06 | -1,15% | - |
| 02.01.2024 | 52,73 | 52,98 | 49,13 | 49,63 | -5,74% | - |
| 29.12.2023 | 53,08 | 53,25 | 52,38 | 52,65 | -0,80% | - |
| 28.12.2023 | 53,15 | 53,60 | 52,93 | 53,08 | -0,05% | - |
| 27.12.2023 | 52,73 | 53,23 | 52,50 | 53,10 | 0,90% | - |
| 22.12.2023 | 52,53 | 52,85 | 51,98 | 52,63 | 0,19% | 200,00 |
| 21.12.2023 | 51,18 | 52,58 | 51,18 | 52,53 | 2,59% | - |
| 20.12.2023 | 51,18 | 51,83 | 50,73 | 51,20 | 0,10% | - |
| 19.12.2023 | 49,76 | 51,23 | 49,73 | 51,15 | 2,86% | - |
| 18.12.2023 | 49,91 | 49,95 | 49,27 | 49,73 | -0,36% | - |
| 15.12.2023 | 49,33 | 50,43 | 49,31 | 49,91 | 1,32% | - |
| 14.12.2023 | 47,41 | 49,41 | 47,41 | 49,26 | 3,90% | - |
| 13.12.2023 | 46,99 | 47,44 | 46,77 | 47,41 | 0,89% | - |
| 12.12.2023 | 47,52 | 47,58 | 46,72 | 46,99 | -1,01% | - |
| 11.12.2023 | 47,48 | 47,67 | 47,04 | 47,47 | -0,02% | - |
| 08.12.2023 | 47,52 | 47,89 | 47,17 | 47,48 | -0,04% | - |
| 07.12.2023 | 46,89 | 47,56 | 46,35 | 47,50 | 1,30% | - |
| 06.12.2023 | 46,80 | 47,18 | 46,79 | 46,89 | 0,19% | - |
| 05.12.2023 | 46,38 | 46,88 | 45,98 | 46,80 | 0,95% | - |
| 04.12.2023 | 46,68 | 46,73 | 46,08 | 46,36 | -0,73% | - |