39,610€
-0,85%
Echtzeit-Aktienkurs Carlyle Group (The)
Bid:
Ask:
Aktienkurse zur Carlyle Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 40,00 | 40,45 | 39,50 | 39,50 | -1,13% | 372,00 |
| 16.05.2024 | 40,52 | 40,62 | 39,87 | 39,95 | 0,96% | - |
| 15.05.2024 | 39,48 | 39,57 | 39,48 | 39,57 | 1,21% | 29,00 |
| 14.05.2024 | 38,69 | 39,22 | 38,55 | 39,10 | 1,05% | - |
| 13.05.2024 | 39,16 | 39,58 | 38,61 | 38,69 | -1,95% | - |
| 10.05.2024 | 39,47 | 39,77 | 39,26 | 39,46 | 0,45% | - |
| 09.05.2024 | 38,58 | 39,35 | 38,49 | 39,28 | 1,51% | - |
| 08.05.2024 | 38,70 | 38,70 | 38,70 | 38,70 | -1,39% | 5,00 |
| 07.05.2024 | 39,03 | 39,55 | 39,03 | 39,24 | 1,59% | 33,00 |
| 06.05.2024 | 38,57 | 38,63 | 38,50 | 38,63 | 1,31% | 187,00 |
| 03.05.2024 | 38,42 | 38,92 | 38,13 | 38,13 | 1,09% | 360,00 |
| 02.05.2024 | 37,83 | 38,59 | 37,49 | 37,72 | -10,13% | 547,00 |
| 30.04.2024 | 43,24 | 43,28 | 41,88 | 41,97 | -2,63% | - |
| 29.04.2024 | 43,10 | 43,10 | 43,10 | 43,10 | -1,07% | 350,00 |
| 26.04.2024 | 42,97 | 43,57 | 42,40 | 43,57 | 2,49% | 524,00 |
| 25.04.2024 | 42,51 | 42,51 | 42,51 | 42,51 | -1,47% | 25,00 |
| 24.04.2024 | 43,36 | 43,45 | 42,40 | 43,14 | -0,38% | - |
| 23.04.2024 | 42,40 | 43,50 | 41,95 | 43,31 | 3,35% | - |
| 22.04.2024 | 41,90 | 41,90 | 41,90 | 41,90 | 3,84% | 25,00 |
| 19.04.2024 | 40,56 | 40,56 | 40,35 | 40,35 | -1,60% | 300,00 |
| 18.04.2024 | 41,89 | 42,11 | 40,90 | 41,01 | -2,11% | - |
| 17.04.2024 | 41,97 | 42,09 | 41,89 | 41,89 | -0,57% | 413,00 |
| 16.04.2024 | 42,13 | 42,13 | 42,13 | 42,13 | -3,87% | 200,00 |
| 15.04.2024 | 42,76 | 43,83 | 42,76 | 43,83 | 2,00% | 130,00 |
| 12.04.2024 | 44,14 | 44,50 | 42,83 | 42,97 | -2,57% | - |
| 11.04.2024 | 44,10 | 44,10 | 44,10 | 44,10 | 1,07% | 375,00 |
| 10.04.2024 | 44,10 | 44,22 | 43,08 | 43,64 | -0,91% | - |
| 09.04.2024 | 43,71 | 44,05 | 43,20 | 44,04 | 0,72% | - |
| 08.04.2024 | 43,53 | 43,94 | 43,37 | 43,72 | 0,21% | - |
| 05.04.2024 | 43,63 | 43,63 | 43,63 | 43,63 | 0,86% | 51,00 |
| 04.04.2024 | 43,28 | 44,19 | 42,91 | 43,26 | 0,07% | - |
| 03.04.2024 | 42,94 | 43,42 | 42,73 | 43,23 | 0,79% | - |
| 02.04.2024 | 42,78 | 42,89 | 42,10 | 42,89 | -1,63% | 975,00 |
| 28.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | 20,00 |
| 27.03.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | 323,00 |
| 26.03.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | 60,00 |
| 25.03.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | 403,00 |
| 22.03.2024 | 43,40 | 43,40 | 43,00 | 43,00 | -0,92% | 825,00 |
| 21.03.2024 | 42,80 | 43,40 | 42,80 | 43,40 | 2,84% | 640,00 |
| 20.03.2024 | 41,80 | 42,20 | 41,80 | 42,20 | 1,44% | 180,00 |
| 19.03.2024 | 41,40 | 41,60 | 41,40 | 41,60 | 0,48% | 1.068,00 |
| 18.03.2024 | 41,00 | 41,40 | 41,00 | 41,40 | 0,98% | 360,00 |
| 15.03.2024 | 41,60 | 41,80 | 41,00 | 41,00 | -1,91% | 257,00 |
| 14.03.2024 | 42,60 | 42,60 | 41,60 | 41,80 | -2,79% | 189,00 |
| 13.03.2024 | 43,20 | 43,20 | 43,00 | 43,00 | -0,46% | 53,00 |
| 12.03.2024 | 43,00 | 43,20 | 42,80 | 43,20 | 0,47% | 210,00 |
| 11.03.2024 | 42,60 | 43,20 | 42,60 | 43,00 | -0,92% | 369,00 |
| 08.03.2024 | 44,00 | 44,20 | 43,40 | 43,40 | -0,46% | 513,00 |
| 07.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 2,83% | 15,00 |
| 06.03.2024 | 42,60 | 42,60 | 42,40 | 42,40 | 0,00% | 380,00 |
| 05.03.2024 | 42,00 | 42,40 | 42,00 | 42,40 | 0,24% | 1.443,00 |
| 04.03.2024 | 42,00 | 42,70 | 41,90 | 42,30 | 0,71% | - |
| 01.03.2024 | 42,80 | 42,80 | 42,00 | 42,00 | 0,00% | 111,00 |
| 29.02.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,20% | 15,00 |
| 28.02.2024 | 41,30 | 41,70 | 41,10 | 41,50 | 0,48% | - |
| 27.02.2024 | 40,50 | 41,30 | 40,50 | 41,30 | 1,72% | - |
| 26.02.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -1,46% | 24,00 |
| 23.02.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,72% | 204,00 |
| 22.02.2024 | 40,90 | 41,90 | 40,80 | 41,50 | 0,48% | - |
| 21.02.2024 | 40,90 | 41,70 | 40,50 | 41,30 | 1,72% | - |
| 20.02.2024 | 41,20 | 41,60 | 40,60 | 40,60 | -3,79% | 171,00 |
| 19.02.2024 | 41,80 | 42,20 | 41,80 | 42,20 | 2,18% | 295,00 |
| 16.02.2024 | 41,70 | 41,90 | 41,30 | 41,30 | -0,72% | - |
| 15.02.2024 | 41,40 | 41,60 | 40,80 | 41,60 | 1,46% | 1.117,00 |
| 14.02.2024 | 40,80 | 41,20 | 40,80 | 41,00 | 1,49% | 829,00 |
| 13.02.2024 | 41,60 | 41,60 | 40,20 | 40,40 | -3,35% | 1.210,00 |
| 12.02.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | 133,00 |
| 09.02.2024 | 42,00 | 42,40 | 41,60 | 41,60 | -0,95% | 1.724,00 |
| 08.02.2024 | 40,80 | 42,00 | 40,80 | 42,00 | 1,94% | 1.639,00 |
| 07.02.2024 | 38,20 | 41,20 | 37,60 | 41,20 | 8,71% | 1.233,00 |
| 06.02.2024 | 37,50 | 38,30 | 37,50 | 37,90 | 0,26% | - |
| 05.02.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,26% | 85,00 |
| 02.02.2024 | 37,30 | 38,10 | 37,10 | 37,90 | 1,88% | - |
| 01.02.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | 161,00 |
| 31.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | 100,00 |
| 30.01.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | 222,00 |
| 29.01.2024 | 37,80 | 38,00 | 37,80 | 38,00 | 1,33% | 51,00 |
| 26.01.2024 | 37,70 | 37,90 | 37,30 | 37,50 | -0,27% | - |
| 25.01.2024 | 37,00 | 37,60 | 37,00 | 37,60 | 3,01% | 606,00 |
| 24.01.2024 | 36,50 | 36,90 | 36,40 | 36,50 | 0,00% | - |
| 23.01.2024 | 36,50 | 36,90 | 36,30 | 36,50 | 0,27% | - |
| 22.01.2024 | 36,80 | 36,80 | 36,40 | 36,40 | -0,27% | 230,00 |
| 19.01.2024 | 35,70 | 36,50 | 35,20 | 36,50 | 2,53% | - |
| 18.01.2024 | 35,20 | 35,60 | 35,20 | 35,60 | 0,28% | 240,00 |
| 17.01.2024 | 35,30 | 35,50 | 34,70 | 35,50 | 0,85% | - |
| 16.01.2024 | 35,80 | 35,80 | 35,00 | 35,20 | -1,95% | 4.483,00 |
| 15.01.2024 | 35,90 | 36,00 | 35,90 | 35,90 | -0,28% | - |
| 12.01.2024 | 35,40 | 36,00 | 35,40 | 36,00 | 0,84% | 260,00 |
| 11.01.2024 | 36,00 | 36,30 | 35,10 | 35,70 | 0,28% | - |
| 10.01.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | 139,00 |
| 09.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | 16,00 |
| 08.01.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,84% | 50,00 |
| 05.01.2024 | 35,60 | 36,10 | 35,10 | 35,90 | 1,41% | - |
| 04.01.2024 | 35,60 | 35,60 | 35,40 | 35,40 | -0,56% | 35,00 |
| 03.01.2024 | 36,20 | 36,20 | 35,40 | 35,60 | -2,20% | 170,00 |
| 02.01.2024 | 36,40 | 36,60 | 36,40 | 36,40 | -2,67% | 329,00 |
| 29.12.2023 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | 6,00 |
| 28.12.2023 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | 10,00 |
| 27.12.2023 | 36,80 | 37,40 | 36,80 | 37,40 | 0,54% | 66,00 |
| 22.12.2023 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | 27,00 |