Deutsche Märkte schließen in 3 Stunden 31 Minuten

Caterpillar Inc. (CAT1.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
223,00-3,00 (-1,33%)
Ab 01:43PM CET. Markt geöffnet.
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 2022225,00226,00222,00223,00223,00918
30. Nov. 2022------
29. Nov. 2022224,00226,00222,00225,00225,002.867
28. Nov. 2022225,00225,00221,00224,00224,001.707
25. Nov. 2022226,00229,00225,00225,00225,001.609
24. Nov. 2022227,00228,00225,00226,00226,002.769
23. Nov. 2022228,00231,00227,00227,00227,002.890
22. Nov. 2022227,00229,00225,00229,00229,002.318
21. Nov. 2022223,00227,00222,00227,00227,003.221
18. Nov. 2022222,00222,00220,00221,00221,003.190
17. Nov. 2022223,00223,00218,00221,00221,003.713
16. Nov. 2022224,00225,00222,00223,00223,006.775
15. Nov. 2022227,00231,00226,00227,00227,002.908
14. Nov. 2022226,00230,00226,00229,00229,003.859
11. Nov. 2022226,00230,00223,00228,00228,003.555
10. Nov. 2022226,00229,00221,00225,00225,006.056
09. Nov. 2022227,00228,00224,00224,00224,004.088
08. Nov. 2022230,00230,00226,00230,00230,004.573
07. Nov. 2022228,00228,00223,00224,00224,003.326
04. Nov. 2022224,00230,00223,00229,00229,001.536
03. Nov. 2022217,00225,00215,00224,00224,001.764
02. Nov. 2022220,00222,00218,00219,00219,002.403
01. Nov. 2022218,00221,00218,00221,00221,00536
31. Okt. 2022220,00220,00216,00219,00219,001.031
28. Okt. 2022211,00219,00209,00219,00219,001.583
27. Okt. 2022195,50216,00195,50216,00216,00466
26. Okt. 2022194,50196,50194,50196,50196,50244
25. Okt. 2022194,00194,00191,00193,00193,00370
24. Okt. 2022193,00194,00193,00194,00194,00159
21. Okt. 2022182,50187,50182,50187,50187,50475
21. Okt. 20221.2 Dividende
20. Okt. 2022188,50189,50186,50186,50185,30420
19. Okt. 2022188,00188,00187,00187,00185,80379
18. Okt. 2022186,00188,50185,00185,00183,8181
17. Okt. 2022183,50187,50183,50184,50183,3154
14. Okt. 2022188,00188,50187,50187,50186,29178
13. Okt. 2022185,50188,50180,50188,50187,29149
12. Okt. 2022185,50187,00185,00187,00185,80196
11. Okt. 2022183,00185,00181,50185,00183,81255
10. Okt. 2022181,50185,50181,50185,50184,31326
07. Okt. 2022182,00184,00180,50182,00180,83159
06. Okt. 2022180,00184,00178,00184,00182,82163
05. Okt. 2022179,00180,50179,00179,50178,3535
04. Okt. 2022175,00179,50175,00179,50178,35104
03. Okt. 2022168,00175,00168,00175,00173,8715
30. Sept. 2022169,50171,50169,50170,50169,40180
29. Sept. 2022172,50172,50169,00169,50168,41597
28. Sept. 2022169,00173,50167,50170,00168,91397
27. Sept. 2022169,00172,50168,50168,50167,42637
26. Sept. 2022169,00172,00169,00171,00169,90343
23. Sept. 2022173,00173,00167,50167,50166,42117
22. Sept. 2022173,50175,50173,50175,00173,87375
21. Sept. 2022179,50180,50175,00175,00173,87240
20. Sept. 2022182,00182,00177,50177,50176,36288
19. Sept. 2022178,50182,00178,50180,50179,34150
16. Sept. 2022181,00181,00177,50179,00177,85208
15. Sept. 2022185,00187,00184,00185,50184,31543
14. Sept. 2022184,00185,50184,00185,00183,81137
13. Sept. 2022190,00192,50185,00185,00183,811.090
12. Sept. 2022188,00190,00188,00189,50188,28238
09. Sept. 2022182,50185,50182,50185,50184,31202
08. Sept. 2022182,00183,50178,50183,50182,32309
07. Sept. 2022182,00182,50180,00180,00178,84260
06. Sept. 2022182,00183,00182,00183,00181,82155
05. Sept. 2022182,00184,50182,00184,50183,3173
02. Sept. 2022182,50184,50182,50182,50181,33234
01. Sept. 2022183,50184,00181,50181,50180,3385
31. Aug. 2022186,50187,50186,00186,00184,80349
30. Aug. 2022191,50193,00186,00186,50185,3098
29. Aug. 2022191,50193,00190,00193,00191,76250
26. Aug. 2022197,00199,50197,00198,50197,22150
25. Aug. 2022194,00198,50193,50198,50197,221.272
24. Aug. 2022198,50199,00196,50196,50195,24134
23. Aug. 2022192,50198,50192,50197,00195,73500
22. Aug. 2022194,50194,50193,50194,50193,25156
19. Aug. 2022194,50195,00192,00195,00193,75260
18. Aug. 2022192,50195,00192,50195,00193,75523
17. Aug. 2022193,50195,00192,50192,50191,26343
16. Aug. 2022192,50194,50192,00194,50193,25328
15. Aug. 2022191,50193,00189,50193,00191,76370
12. Aug. 2022189,00191,00187,50191,00189,77264
11. Aug. 2022185,00186,50185,00186,50185,30228
10. Aug. 2022182,50185,50181,50185,50184,31361
09. Aug. 2022182,50182,50182,00182,00180,83103
08. Aug. 2022183,00184,00181,00182,00180,83694
05. Aug. 2022180,00183,00179,00183,00181,82253
04. Aug. 2022179,50180,50178,00180,50179,34391
03. Aug. 2022181,00182,50181,00181,50180,33494
02. Aug. 2022189,50190,50181,50184,00182,82348
01. Aug. 2022194,00194,50189,00189,00187,78133
29. Juli 2022183,50186,00183,50185,50184,31316
28. Juli 2022181,00185,00181,00185,00183,81288
27. Juli 2022179,00180,50179,00180,50179,34110
26. Juli 2022176,00180,50176,00179,00177,85471
25. Juli 2022176,50177,50176,50177,00175,8661
22. Juli 2022176,50179,00174,00174,00172,88315
21. Juli 2022176,00177,00174,50176,50175,36312
20. Juli 2022176,00176,00175,50175,50174,3720
19. Juli 2022170,00172,50170,00172,50171,3985
19. Juli 20221.2 Dividende
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...