38,480€
1,52%
Echtzeit-Aktienkurs Carlyle Group (The)
Bid:
Ask:
Aktienkurse zur Carlyle Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 39,37 | 39,92 | 39,01 | 39,58 | 0,51% | - |
| 30.05.2024 | 38,67 | 39,40 | 38,24 | 39,38 | 1,92% | - |
| 29.05.2024 | 39,73 | 39,84 | 38,41 | 38,64 | -2,61% | - |
| 28.05.2024 | 40,96 | 41,20 | 39,60 | 39,68 | -3,32% | - |
| 27.05.2024 | 41,07 | 41,14 | 41,03 | 41,04 | -0,18% | - |
| 24.05.2024 | 40,67 | 41,44 | 40,18 | 41,11 | 1,11% | - |
| 23.05.2024 | 40,37 | 41,03 | 40,23 | 40,66 | 0,65% | - |
| 22.05.2024 | 40,88 | 41,59 | 40,40 | 40,40 | -1,22% | - |
| 21.05.2024 | 39,94 | 40,97 | 39,79 | 40,90 | 2,41% | - |
| 20.05.2024 | 39,57 | 40,28 | 39,46 | 39,93 | 0,89% | - |
| 17.05.2024 | 39,95 | 40,12 | 39,23 | 39,58 | -0,89% | - |
| 16.05.2024 | 40,50 | 40,62 | 39,88 | 39,94 | -1,28% | - |
| 15.05.2024 | 39,07 | 40,49 | 38,93 | 40,45 | 3,49% | - |
| 14.05.2024 | 38,68 | 39,22 | 38,50 | 39,09 | 1,17% | - |
| 13.05.2024 | 39,45 | 39,58 | 38,61 | 38,64 | -2,05% | - |
| 10.05.2024 | 39,32 | 39,75 | 39,26 | 39,45 | 0,39% | - |
| 09.05.2024 | 38,61 | 39,36 | 38,49 | 39,29 | 1,81% | - |
| 08.05.2024 | 39,08 | 39,13 | 38,49 | 38,59 | -1,10% | - |
| 07.05.2024 | 39,04 | 39,51 | 38,78 | 39,02 | 0,06% | - |
| 06.05.2024 | 38,16 | 39,24 | 38,13 | 39,00 | 2,28% | 20,00 |
| 03.05.2024 | 37,80 | 39,12 | 37,80 | 38,13 | 0,81% | - |
| 02.05.2024 | 38,23 | 38,42 | 37,42 | 37,82 | -9,92% | - |
| 30.04.2024 | 43,29 | 43,32 | 41,88 | 41,98 | -2,80% | - |
| 29.04.2024 | 42,99 | 43,63 | 42,43 | 43,19 | 0,11% | - |
| 26.04.2024 | 42,53 | 43,47 | 42,49 | 43,14 | 1,46% | - |
| 25.04.2024 | 43,06 | 43,06 | 41,73 | 42,52 | -1,44% | 450,00 |
| 24.04.2024 | 43,28 | 43,42 | 42,40 | 43,14 | -0,37% | - |
| 23.04.2024 | 42,44 | 43,50 | 41,88 | 43,31 | 2,13% | - |
| 22.04.2024 | 41,32 | 42,74 | 41,32 | 42,40 | 2,51% | - |
| 19.04.2024 | 41,08 | 41,56 | 40,59 | 41,36 | 0,85% | - |
| 18.04.2024 | 41,79 | 42,22 | 40,90 | 41,02 | -1,90% | - |
| 17.04.2024 | 42,47 | 42,75 | 41,81 | 41,81 | -1,51% | - |
| 16.04.2024 | 42,64 | 42,94 | 41,76 | 42,45 | -0,43% | - |
| 15.04.2024 | 42,96 | 44,06 | 42,45 | 42,64 | -0,84% | - |
| 12.04.2024 | 44,10 | 44,50 | 42,83 | 43,00 | -1,91% | - |
| 11.04.2024 | 43,70 | 44,24 | 43,45 | 43,84 | 0,38% | - |
| 10.04.2024 | 44,09 | 44,37 | 43,10 | 43,67 | -0,84% | - |
| 09.04.2024 | 43,72 | 44,13 | 43,22 | 44,04 | 0,71% | - |
| 08.04.2024 | 43,52 | 43,98 | 43,30 | 43,73 | 0,44% | - |
| 05.04.2024 | 42,53 | 43,72 | 42,53 | 43,54 | 0,48% | - |
| 04.04.2024 | 43,23 | 44,17 | 42,92 | 43,33 | 0,10% | - |
| 03.04.2024 | 43,03 | 43,36 | 42,65 | 43,29 | 0,52% | - |
| 02.04.2024 | 43,26 | 43,26 | 42,59 | 43,06 | -1,46% | - |
| 28.03.2024 | 43,20 | 43,80 | 42,90 | 43,70 | 0,92% | - |
| 27.03.2024 | 42,20 | 43,70 | 42,20 | 43,30 | -0,23% | - |
| 26.03.2024 | 42,00 | 43,40 | 42,00 | 43,40 | 0,00% | - |
| 25.03.2024 | 42,20 | 43,40 | 42,20 | 43,40 | 0,93% | 60,00 |
| 22.03.2024 | 43,70 | 43,80 | 42,90 | 43,00 | -1,60% | - |
| 21.03.2024 | 41,60 | 43,70 | 41,50 | 43,70 | 3,55% | - |
| 20.03.2024 | 40,80 | 42,70 | 40,80 | 42,20 | 2,18% | - |
| 19.03.2024 | 40,60 | 41,70 | 40,30 | 41,30 | 0,98% | - |
| 18.03.2024 | 40,20 | 41,60 | 40,20 | 40,90 | 0,49% | 60,00 |
| 15.03.2024 | 41,50 | 42,20 | 40,70 | 40,70 | -3,78% | - |
| 14.03.2024 | 42,40 | 42,70 | 41,10 | 42,30 | -0,24% | - |
| 13.03.2024 | 42,20 | 43,40 | 42,20 | 42,40 | -1,17% | - |
| 12.03.2024 | 42,00 | 43,80 | 42,00 | 42,90 | -1,15% | - |
| 11.03.2024 | 43,30 | 43,70 | 42,70 | 43,40 | 0,23% | 100,00 |
| 08.03.2024 | 42,80 | 44,30 | 42,80 | 43,30 | -0,46% | - |
| 07.03.2024 | 42,50 | 43,90 | 42,50 | 43,50 | 1,64% | - |
| 06.03.2024 | 41,60 | 43,40 | 41,60 | 42,80 | 0,94% | - |
| 05.03.2024 | 41,60 | 42,80 | 41,60 | 42,40 | 0,24% | - |
| 04.03.2024 | 41,20 | 42,70 | 41,20 | 42,30 | 0,48% | - |
| 01.03.2024 | 42,40 | 42,70 | 41,70 | 42,10 | -0,71% | - |
| 29.02.2024 | 41,60 | 42,80 | 41,30 | 42,40 | 2,17% | - |
| 28.02.2024 | 41,40 | 41,70 | 41,00 | 41,50 | 0,48% | - |
| 27.02.2024 | 39,80 | 41,40 | 39,80 | 41,30 | 1,98% | - |
| 26.02.2024 | 40,40 | 41,40 | 40,40 | 40,50 | -1,94% | - |
| 23.02.2024 | 40,80 | 41,80 | 40,60 | 41,30 | -0,72% | 8.020,00 |
| 22.02.2024 | 41,20 | 42,00 | 40,80 | 41,60 | 0,97% | - |
| 21.02.2024 | 40,20 | 41,60 | 40,20 | 41,20 | 0,73% | 1.200,00 |
| 20.02.2024 | 41,00 | 41,70 | 40,40 | 40,90 | -1,68% | - |
| 19.02.2024 | 41,50 | 41,90 | 41,50 | 41,60 | 0,48% | - |
| 16.02.2024 | 41,00 | 42,10 | 41,00 | 41,40 | -0,72% | - |
| 15.02.2024 | 40,20 | 41,70 | 40,20 | 41,70 | 1,46% | - |
| 14.02.2024 | 40,50 | 41,20 | 40,50 | 41,10 | 1,48% | - |
| 13.02.2024 | 41,40 | 42,30 | 40,20 | 40,50 | -3,80% | - |
| 12.02.2024 | 40,80 | 42,70 | 40,80 | 42,10 | 1,45% | - |
| 09.02.2024 | 41,60 | 42,60 | 41,30 | 41,50 | -1,89% | - |
| 08.02.2024 | 40,20 | 42,70 | 40,20 | 42,30 | 2,92% | - |
| 07.02.2024 | 37,20 | 41,60 | 37,20 | 41,10 | 8,44% | 1.300,00 |
| 06.02.2024 | 37,50 | 38,30 | 37,50 | 37,90 | 1,07% | - |
| 05.02.2024 | 38,00 | 38,10 | 37,00 | 37,50 | -1,06% | - |
| 02.02.2024 | 37,30 | 38,10 | 37,10 | 37,90 | 1,61% | - |
| 01.02.2024 | 37,10 | 37,90 | 36,20 | 37,30 | 0,81% | - |
| 31.01.2024 | 37,00 | 37,70 | 36,90 | 37,00 | -1,60% | - |
| 30.01.2024 | 38,00 | 38,20 | 37,60 | 37,60 | -0,79% | - |
| 29.01.2024 | 37,40 | 38,20 | 36,80 | 37,90 | 1,34% | - |
| 26.01.2024 | 37,20 | 37,90 | 37,20 | 37,40 | -1,06% | - |
| 25.01.2024 | 35,80 | 37,90 | 35,80 | 37,80 | 3,56% | - |
| 24.01.2024 | 36,50 | 37,00 | 36,40 | 36,50 | 0,00% | 222,00 |
| 23.01.2024 | 36,50 | 37,20 | 36,30 | 36,50 | -0,54% | - |
| 22.01.2024 | 35,80 | 37,10 | 35,80 | 36,70 | 0,55% | - |
| 19.01.2024 | 35,00 | 36,50 | 35,00 | 36,50 | 2,24% | - |
| 18.01.2024 | 35,40 | 36,00 | 34,80 | 35,70 | 0,56% | - |
| 17.01.2024 | 35,30 | 35,50 | 34,50 | 35,50 | 0,28% | - |
| 16.01.2024 | 35,40 | 36,10 | 34,90 | 35,40 | -1,39% | - |
| 15.01.2024 | 35,20 | 36,00 | 35,20 | 35,90 | 0,00% | - |
| 12.01.2024 | 35,90 | 36,10 | 35,50 | 35,90 | 0,28% | - |
| 11.01.2024 | 35,90 | 36,60 | 35,10 | 35,80 | -0,83% | - |
| 10.01.2024 | 35,20 | 36,30 | 35,20 | 36,10 | 0,56% | - |