Deutsche Märkte schließen in 3 Stunden 52 Minuten

Caterpillar Inc. (CAT)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
356,03-1,77 (-0,49%)
Börsenschluss: 04:00PM EDT
355,31 -0,72 (-0,20%)
Vorbörslich: 07:31AM EDT
Zeitraum:
19. Juli 2023 - 19. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Juli 2024356,50369,23355,75356,03356,033.875.900
17. Juli 2024358,97362,69356,20357,80357,803.061.000
16. Juli 2024346,83362,28345,26360,58360,584.637.000
15. Juli 2024339,10347,90337,84345,77345,773.394.300
12. Juli 2024334,95338,23333,43335,59335,592.451.300
11. Juli 2024330,00334,43329,30331,13331,133.016.400
10. Juli 2024326,10328,48321,64328,48328,482.904.400
09. Juli 2024328,54330,12325,83326,06326,061.896.100
08. Juli 2024330,36333,26327,14329,06329,061.913.400
05. Juli 2024331,57333,44326,63328,35328,352.280.900
03. Juli 2024328,26331,41328,26330,61330,611.352.200
02. Juli 2024328,00330,09325,58327,76327,762.119.800
01. Juli 2024335,11335,29325,37329,08329,082.950.200
28. Juni 2024328,51334,19328,32333,10333,108.891.500
27. Juni 2024326,03329,23324,67327,46327,461.995.100
26. Juni 2024326,25327,71323,78326,73326,732.198.600
25. Juni 2024328,01329,47324,37327,40327,402.995.900
24. Juni 2024329,36333,67326,07330,00330,002.447.300
21. Juni 2024330,53330,55326,18327,84327,848.265.100
20. Juni 2024325,06331,10324,58329,13329,134.463.300
18. Juni 2024323,05325,60321,00325,14325,143.275.300
17. Juni 2024321,47323,84318,88322,40322,403.198.900
14. Juni 2024321,39322,68315,85321,47321,474.195.300
13. Juni 2024327,50327,89321,45326,36326,363.183.900
12. Juni 2024333,15335,17326,00328,73328,734.817.300
11. Juni 2024327,76328,64323,73327,31327,313.247.000
10. Juni 2024328,71331,91328,44329,61329,612.640.500
07. Juni 2024326,20332,88323,72328,94328,942.499.100
06. Juni 2024330,22331,03327,09328,29328,292.452.100
05. Juni 2024329,48331,27326,70329,45329,452.616.300
04. Juni 2024328,71330,33324,50327,57327,573.706.600
03. Juni 2024340,87341,40325,75331,36331,363.878.600
31. Mai 2024339,34340,89335,06338,52338,528.319.400
30. Mai 2024338,47344,55338,47339,25339,252.745.800
29. Mai 2024345,00345,31337,72338,11338,113.040.000
28. Mai 2024348,00349,23344,40346,47346,472.264.900
24. Mai 2024352,64353,91346,68348,90348,902.633.800
23. Mai 2024360,40361,34348,79350,70350,702.749.200
22. Mai 2024358,50359,20352,56355,94355,942.104.200
21. Mai 2024362,26363,24357,50359,07359,071.841.100
20. Mai 2024356,40364,43354,77362,75362,752.247.900
17. Mai 2024352,97356,41351,56356,27356,272.104.300
16. Mai 2024356,75358,77349,61350,72350,722.821.700
15. Mai 2024361,47363,31358,12360,04360,041.913.900
14. Mai 2024357,72360,61357,03358,18358,181.563.400
13. Mai 2024354,80358,55354,37356,68356,682.051.200
10. Mai 2024355,00357,51353,52354,79354,792.210.600
09. Mai 2024345,92352,88345,43351,78351,783.208.900
08. Mai 2024340,00346,27338,74344,50344,502.260.300
07. Mai 2024344,47348,54343,40345,00345,001.965.600
06. Mai 2024340,87342,55339,70342,10342,101.653.900
03. Mai 2024338,09341,61334,98336,75336,751.977.100
02. Mai 2024333,52336,16329,25335,44335,442.492.000
01. Mai 2024333,38338,50330,74331,07331,073.520.600
30. Apr. 2024347,02347,77333,12334,57334,574.201.700
29. Apr. 2024343,98350,95343,98349,80349,802.171.400
26. Apr. 2024338,44345,50338,33343,38343,383.324.600
25. Apr. 2024330,44341,94330,32338,00338,006.459.600
24. Apr. 2024363,95368,17358,90363,52363,523.032.700
23. Apr. 2024360,00365,52359,04363,25363,251.810.700
22. Apr. 2024356,10362,00353,24357,61357,612.085.400
19. Apr. 2024358,29360,95352,14354,66354,662.928.300
19. Apr. 20241.3 Dividende
18. Apr. 2024361,15363,48356,17357,93356,632.380.700
17. Apr. 2024362,65362,91352,88358,32357,022.313.800
16. Apr. 2024363,02363,46357,18359,88358,572.513.900
15. Apr. 2024372,97374,46362,11363,91362,592.171.000
12. Apr. 2024368,64372,84362,68365,63364,302.072.500
11. Apr. 2024372,63373,37366,90371,98370,632.535.700
10. Apr. 2024366,20372,62364,39372,07370,722.148.500
09. Apr. 2024375,03377,16365,51371,90370,552.043.300
08. Apr. 2024379,11382,01372,89373,47372,112.690.000
05. Apr. 2024372,50381,00371,79379,30377,922.067.000
04. Apr. 2024377,37381,03368,88369,79368,452.492.200
03. Apr. 2024365,49376,07364,60375,79374,432.623.700
02. Apr. 2024362,31364,99361,48364,83363,501.968.900
01. Apr. 2024367,48367,93362,64363,74362,421.953.800
28. März 2024364,62367,22363,53366,43365,102.028.600
27. März 2024358,72364,81357,88364,65363,332.262.800
26. März 2024356,46359,59356,00356,39355,101.637.200
25. März 2024356,96358,87355,03355,95354,661.774.800
22. März 2024364,60365,52357,86358,11356,812.051.500
21. März 2024357,67365,20356,72364,56363,242.616.300
20. März 2024351,12358,18348,14356,45355,162.563.900
19. März 2024351,60354,00349,62353,90352,612.207.600
18. März 2024348,08353,34347,86351,90350,622.528.200
15. März 2024342,97347,29341,15346,97345,714.405.500
14. März 2024344,55346,84338,94341,92340,682.110.200
13. März 2024338,14343,10337,39341,52340,281.818.800
12. März 2024335,28338,39332,74337,24336,021.645.900
11. März 2024337,00338,21331,53334,97333,751.868.000
08. März 2024342,07344,50338,10339,19337,962.307.100
07. März 2024338,51342,34338,43340,22338,981.732.500
06. März 2024336,25337,73334,16335,63334,411.542.300
05. März 2024335,42338,99331,74333,53332,322.030.000
04. März 2024335,60340,26334,79338,65337,421.551.000
01. März 2024334,00337,77333,60336,70335,481.815.200
29. Feb. 2024331,00334,89330,10333,96332,752.699.800
28. Feb. 2024327,39331,68326,99329,56328,361.471.000
27. Feb. 2024326,98327,95323,77327,63326,441.640.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...