Deutsche Märkte schließen in 2 Stunden 24 Minuten

Caterpillar Inc. (CAT1.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
192,500,00 (0,00%)
Ab 01:36PM CEST. Markt geöffnet.
Zeitraum:
18. Aug. 2021 - 18. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Aug. 2022192,50194,00192,50192,50192,50467
17. Aug. 2022193,50195,00192,50192,50192,50343
16. Aug. 2022192,50194,50192,00194,50194,50328
15. Aug. 2022191,50193,00189,50193,00193,00370
12. Aug. 2022189,00191,00187,50191,00191,00264
11. Aug. 2022185,00186,50185,00186,50186,50228
10. Aug. 2022182,50185,50181,50185,50185,50361
09. Aug. 2022182,50182,50182,00182,00182,00103
08. Aug. 2022183,00184,00181,00182,00182,00694
05. Aug. 2022180,00183,00179,00183,00183,00253
04. Aug. 2022179,50180,50178,00180,50180,50391
03. Aug. 2022181,00182,50181,00181,50181,50494
02. Aug. 2022189,50190,50181,50184,00184,00348
01. Aug. 2022194,00194,50189,00189,00189,00133
29. Juli 2022183,50186,00183,50185,50185,50316
28. Juli 2022181,00185,00181,00185,00185,00288
27. Juli 2022179,00180,50179,00180,50180,50110
26. Juli 2022176,00180,50176,00179,00179,00471
25. Juli 2022176,50177,50176,50177,00177,0061
22. Juli 2022176,50179,00174,00174,00174,00315
21. Juli 2022176,00177,00174,50176,50176,50312
20. Juli 2022176,00176,00175,50175,50175,5020
19. Juli 2022170,00172,50170,00172,50172,5085
19. Juli 20221.2 Dividende
18. Juli 2022172,50173,00171,50172,50171,3053
15. Juli 2022169,00170,50168,00170,50169,31195
14. Juli 2022175,00175,00168,00170,00168,82639
13. Juli 2022173,50174,50172,50172,50171,30236
12. Juli 2022174,50174,50173,00174,00172,79176
11. Juli 2022175,00176,50173,50173,50172,29325
08. Juli 2022176,00177,00176,00176,50175,27157
07. Juli 2022168,50177,50168,50177,50176,27433
06. Juli 2022169,50170,50168,50168,50167,33272
05. Juli 2022171,50172,50166,50167,00165,84308
04. Juli 2022171,00171,50169,00171,50170,31297
01. Juli 2022169,00173,50168,50168,50167,33305
30. Juni 2022174,00174,50172,50172,50171,30400
29. Juni 2022178,00179,50174,00175,00173,78150
28. Juni 2022177,00183,00177,00180,00178,75190
27. Juni 2022176,00178,50175,00176,50175,2776
24. Juni 2022169,50175,00169,50175,00173,78405
23. Juni 2022177,00179,50170,00170,00168,82413
22. Juni 2022185,00185,00177,50177,50176,27396
21. Juni 2022185,00188,00184,50187,50186,20389
20. Juni 2022182,00184,00182,00184,00182,7267
17. Juni 2022185,00187,00184,00184,00182,7280
16. Juni 2022196,50196,50187,00187,50186,20185
15. Juni 2022197,50199,00196,00198,00196,62473
14. Juni 2022198,50200,00198,00198,00196,62569
13. Juni 2022203,00203,00197,00200,00198,61126
10. Juni 2022210,00211,00204,00204,00202,58110
09. Juni 2022213,00215,00211,00213,00211,52377
08. Juni 2022211,00213,00211,00212,00210,53275
07. Juni 2022208,00210,00206,00210,00208,54696
06. Juni 2022208,00210,00208,00208,00206,5554
03. Juni 2022204,00208,00203,00207,00205,561.070
02. Juni 2022204,00205,00203,00203,00201,59237
01. Juni 2022201,00203,00201,00201,00199,60260
31. Mai 2022202,00203,00199,50203,00201,59218
30. Mai 2022203,00205,00202,00204,00202,58841
27. Mai 2022198,00199,50197,00199,50198,11177
26. Mai 2022195,50197,50195,50197,00195,6335
25. Mai 2022192,00194,50191,50194,50193,15303
24. Mai 2022189,50189,50188,00189,00187,69185
23. Mai 2022187,00191,50186,00191,50190,17450
20. Mai 2022195,50198,50188,00188,00186,69612
19. Mai 2022198,00198,00191,50196,00194,64472
18. Mai 2022202,00206,00201,00206,00204,57523
17. Mai 2022198,00202,00198,00202,00200,59530
16. Mai 2022195,00200,00195,00198,00196,62387
13. Mai 2022195,50198,50195,50198,00196,62358
12. Mai 2022194,50197,00194,00196,50195,13410
11. Mai 2022192,00198,00192,00197,50196,13331
10. Mai 2022195,50198,50194,50194,50193,15622
09. Mai 2022203,00203,00195,00195,00193,64450
06. Mai 2022205,00205,00199,50204,00202,58581
05. Mai 2022209,00210,00208,00209,00207,55395
04. Mai 2022203,00207,00203,00204,00202,581.526
03. Mai 2022201,00203,00200,00203,00201,59620
02. Mai 2022201,00203,00198,50198,50197,12499
29. Apr. 2022200,00202,00200,00202,00200,59170
28. Apr. 2022204,00209,00193,00197,00195,63781
27. Apr. 2022199,00204,00199,00204,00202,58481
26. Apr. 2022201,00204,00201,00201,00199,60967
25. Apr. 2022199,50201,00195,00201,00199,601.085
22. Apr. 2022213,00214,00201,00201,00199,60259
22. Apr. 20221.11 Dividende
21. Apr. 2022217,00218,00217,00217,00214,39470
20. Apr. 2022214,00218,00214,00217,00214,39460
19. Apr. 2022213,00215,00212,00215,00212,41779
14. Apr. 2022201,00210,00200,00210,00207,47480
13. Apr. 2022201,00202,00199,50199,50197,10350
12. Apr. 2022198,00202,00198,00202,00199,57230
11. Apr. 2022198,50199,50198,00199,50197,10572
08. Apr. 2022199,00201,00198,00201,00198,581.177
07. Apr. 2022197,50199,50196,50197,50195,121.133
06. Apr. 2022198,50199,00196,00197,50195,12765
05. Apr. 2022201,00203,00197,50198,00195,621.536
04. Apr. 2022199,00201,00198,00201,00198,58493
01. Apr. 2022202,00204,00199,00199,00196,60616
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...