Deutsche Märkte geschlossen

Caterpillar Inc. (CAT1.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
190,45-3,00 (-1,55%)
Börsenschluss: 04:48PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 2022190,95192,30188,65190,45190,452.283
20. Jan. 2022197,00198,00192,30193,45193,454.753
19. Jan. 2022200,20204,00195,00196,10196,105.387
19. Jan. 20221.11 Dividende
18. Jan. 2022200,90202,40199,20202,00200,894.150
17. Jan. 2022200,50201,50200,30201,50200,39681
14. Jan. 2022197,65200,00196,70199,00197,91565
13. Jan. 2022193,90198,00193,90197,75196,66440
12. Jan. 2022193,45194,80193,20194,05192,98263
11. Jan. 2022195,15195,90191,80191,80190,75291
10. Jan. 2022197,45199,45195,90195,90194,82672
07. Jan. 2022196,30198,55196,20198,55197,461.412
06. Jan. 2022194,05195,30193,15195,30194,23270
05. Jan. 2022192,20192,35191,95192,35191,29250
04. Jan. 2022183,30192,15183,30192,15191,09220
03. Jan. 2022183,70183,70182,65182,65181,65150
30. Dez. 2021182,85182,85182,85182,85181,85-
29. Dez. 2021183,15183,40182,65183,40182,3986
28. Dez. 2021181,75182,90181,65182,90181,89781
27. Dez. 2021181,85182,90181,85182,40181,4075
23. Dez. 2021178,45178,45178,45178,45177,47-
22. Dez. 2021177,10178,60176,95178,60177,6260
21. Dez. 2021174,00176,50174,00176,50175,53901
20. Dez. 2021176,30177,45172,10172,15171,201.139
17. Dez. 2021181,70182,50178,60178,60177,62415
16. Dez. 2021180,00182,40179,55182,40181,405
15. Dez. 2021178,45178,45177,15177,15176,18-
14. Dez. 2021178,50180,00177,95179,40178,4148
13. Dez. 2021179,80181,35177,70178,80177,82353
10. Dez. 2021180,35181,45179,80179,80178,8144
09. Dez. 2021179,85180,40179,85180,25179,2635
08. Dez. 2021181,15182,50179,90179,90178,91118
07. Dez. 2021179,20183,00179,20182,50181,501.142
06. Dez. 2021175,90179,90175,90179,90178,91121
03. Dez. 2021174,15175,15173,90173,90172,94-
02. Dez. 2021170,50174,50170,20174,50173,5497
01. Dez. 2021171,20173,30170,45170,45169,51295
30. Nov. 2021171,50171,70168,95171,00170,06467
29. Nov. 2021177,15177,85172,00173,95172,99774
26. Nov. 2021184,45184,45174,00174,50173,54406
25. Nov. 2021184,40184,80184,30184,70183,69391
24. Nov. 2021182,20185,65182,10185,65184,63320
23. Nov. 2021180,10181,75178,75180,65179,66218
22. Nov. 2021177,70180,05177,70180,05179,0660
19. Nov. 2021177,40178,30176,90178,30177,32262
18. Nov. 2021179,10179,15177,00177,00176,0363
17. Nov. 2021181,50181,50179,30179,65178,6615
16. Nov. 2021182,25183,35182,15182,65181,65173
15. Nov. 2021182,45183,40181,25181,25180,25197
12. Nov. 2021182,70183,05182,15183,05182,0498
11. Nov. 2021180,00183,00180,00182,50181,5046
10. Nov. 2021180,65181,65180,65180,90179,9177
09. Nov. 2021184,95185,80180,95180,95179,96634
08. Nov. 2021180,65188,00179,50183,70182,69917
05. Nov. 2021176,50180,00175,80180,00179,011.338
04. Nov. 2021175,50176,90175,50176,90175,93293
03. Nov. 2021178,05179,00174,25175,05174,0914
02. Nov. 2021176,55177,50176,55177,05176,08187
01. Nov. 2021176,55177,50176,55176,95175,98221
29. Okt. 2021174,35177,45174,35177,45176,47282
28. Okt. 2021169,00173,00169,00173,00172,05202
27. Okt. 2021172,10172,35169,55169,55168,6225
26. Okt. 2021173,70175,05173,55174,30173,34615
25. Okt. 2021171,90173,70171,90173,70172,7560
22. Okt. 2021173,05173,35172,45172,45171,50141
22. Okt. 20211.11 Dividende
21. Okt. 2021174,80174,80174,45174,45172,3970
20. Okt. 2021173,00173,05172,40173,05171,0068
19. Okt. 2021169,90172,95169,90172,95170,91150
18. Okt. 2021171,35171,60170,00170,00167,9971
15. Okt. 2021167,40170,85167,40170,05168,04241
14. Okt. 2021162,95167,30162,95167,30165,32377
13. Okt. 2021163,95164,85163,35163,55161,62208
12. Okt. 2021166,10167,30164,55166,20164,24127
11. Okt. 2021168,35168,35168,25168,25166,2630
08. Okt. 2021169,40169,85168,85169,30167,30133
07. Okt. 2021166,40169,30166,40169,30167,3051
06. Okt. 2021167,50167,50164,00164,70162,751.000
05. Okt. 2021166,45167,90165,70165,70163,74347
04. Okt. 2021168,60168,60165,75166,05164,09312
01. Okt. 2021165,35167,30164,90167,30165,32209
30. Sept. 2021171,60171,70167,55167,55165,57260
29. Sept. 2021171,65172,75170,60170,60168,5825
28. Sept. 2021170,95172,50170,30171,50169,47606
27. Sept. 2021168,40172,30168,40172,30170,26142
24. Sept. 2021168,20168,20166,90167,85165,87180
23. Sept. 2021164,05167,95163,70167,95165,9650
22. Sept. 2021162,10165,85162,10164,75162,8086
21. Sept. 2021163,30164,90160,00162,40160,48586
20. Sept. 2021170,00170,00162,05162,05160,131.094
17. Sept. 2021173,00173,15173,00173,00170,9521
16. Sept. 2021174,05174,55173,05173,70171,65253
15. Sept. 2021172,10174,65171,70174,65172,59290
14. Sept. 2021174,50174,95174,35174,95172,88260
13. Sept. 2021174,35174,35174,00174,00171,9410
10. Sept. 2021173,75174,70173,75174,10172,04319
09. Sept. 2021174,40174,75174,30174,30172,2492
08. Sept. 2021175,75175,95174,10174,10172,04169
07. Sept. 2021176,95177,10176,35176,35174,278
06. Sept. 2021176,90177,15176,50177,00174,91464
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...