64,550€
-0,39%
Echtzeit-Aktienkurs CARGOTEC CORP. B
Bid:
Ask:
Aktienkurse zur CARGOTEC CORP. B Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
01.12.2023 | 46,43 | 46,86 | 46,05 | 46,70 | 0,73% | - |
30.11.2023 | 46,18 | 46,48 | 45,70 | 46,36 | 0,32% | - |
29.11.2023 | 44,22 | 46,30 | 44,01 | 46,21 | 4,50% | - |
28.11.2023 | 43,16 | 44,30 | 42,84 | 44,22 | 2,46% | - |
27.11.2023 | 43,02 | 43,32 | 42,93 | 43,16 | 0,16% | - |
24.11.2023 | 42,63 | 43,14 | 42,35 | 43,09 | 1,08% | - |
23.11.2023 | 42,95 | 42,97 | 42,18 | 42,63 | -0,70% | - |
22.11.2023 | 42,82 | 43,26 | 42,74 | 42,93 | 0,26% | - |
21.11.2023 | 43,04 | 43,44 | 42,70 | 42,82 | -0,51% | - |
20.11.2023 | 43,24 | 43,58 | 42,95 | 43,04 | -0,51% | - |
17.11.2023 | 43,17 | 43,56 | 42,96 | 43,26 | 0,21% | - |
16.11.2023 | 42,88 | 43,34 | 42,75 | 43,17 | 0,72% | - |
15.11.2023 | 42,16 | 43,18 | 42,13 | 42,86 | 1,61% | - |
14.11.2023 | 40,42 | 42,25 | 40,37 | 42,18 | 4,30% | - |
13.11.2023 | 40,86 | 40,91 | 40,13 | 40,44 | -0,98% | - |
10.11.2023 | 41,63 | 41,65 | 40,43 | 40,84 | -1,94% | - |
09.11.2023 | 40,40 | 42,05 | 40,31 | 41,65 | 3,15% | - |
08.11.2023 | 39,45 | 40,45 | 39,26 | 40,38 | 2,31% | - |
07.11.2023 | 39,63 | 39,94 | 39,19 | 39,47 | -0,50% | - |