56,550€
1,58%
Echtzeit-Aktienkurs Carrier Global Corp
Bid:
Ask:
Aktienkurse zur Carrier Global Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 55,55 | 56,62 | 54,68 | 56,58 | 1,63% | 5.648,00 |
| 25.04.2024 | 50,85 | 55,89 | 50,01 | 55,67 | 8,99% | 5.155,00 |
| 24.04.2024 | 51,77 | 52,04 | 51,01 | 51,08 | -0,58% | 1.474,00 |
| 23.04.2024 | 50,19 | 51,38 | 50,06 | 51,38 | 0,88% | 2.594,00 |
| 22.04.2024 | 50,17 | 51,37 | 50,17 | 50,93 | 1,49% | 2.620,00 |
| 19.04.2024 | 49,62 | 50,71 | 48,50 | 50,18 | -0,04% | 8.366,00 |
| 18.04.2024 | 50,67 | 51,80 | 50,20 | 50,20 | -1,03% | 8.413,00 |
| 17.04.2024 | 51,36 | 51,93 | 50,51 | 50,72 | -1,46% | 2.463,00 |
| 16.04.2024 | 52,01 | 52,41 | 51,02 | 51,47 | -1,51% | 4.412,00 |
| 15.04.2024 | 53,28 | 54,09 | 52,26 | 52,26 | -1,69% | 1.882,00 |
| 12.04.2024 | 53,09 | 53,28 | 52,74 | 53,16 | 0,28% | 1.799,00 |
| 11.04.2024 | 52,98 | 53,01 | 52,42 | 53,01 | -0,43% | 1.366,00 |
| 10.04.2024 | 53,30 | 53,75 | 52,31 | 53,24 | 0,24% | 1.527,00 |
| 09.04.2024 | 53,10 | 53,49 | 52,99 | 53,11 | 0,04% | 2.039,00 |
| 08.04.2024 | 52,21 | 53,13 | 51,85 | 53,09 | 1,78% | 10.129,00 |
| 05.04.2024 | 51,53 | 52,27 | 51,45 | 52,16 | 1,46% | 3.170,00 |
| 04.04.2024 | 52,43 | 53,05 | 51,41 | 51,41 | -2,54% | 4.138,00 |
| 03.04.2024 | 52,92 | 53,19 | 52,50 | 52,75 | -0,40% | 3.478,00 |
| 02.04.2024 | 53,73 | 53,77 | 52,76 | 52,96 | -1,56% | 3.463,00 |
| 28.03.2024 | 53,35 | 53,90 | 53,10 | 53,80 | 0,65% | 6.556,00 |
| 27.03.2024 | 53,15 | 53,55 | 52,80 | 53,45 | 0,28% | 5.121,00 |
| 26.03.2024 | 52,80 | 53,30 | 52,80 | 53,30 | 0,76% | 2.335,00 |
| 25.03.2024 | 53,55 | 53,55 | 52,70 | 52,90 | -1,76% | 10.266,00 |
| 22.03.2024 | 55,40 | 55,40 | 53,85 | 53,85 | -2,89% | 3.331,00 |
| 21.03.2024 | 53,85 | 55,65 | 53,00 | 55,45 | 3,74% | 5.993,00 |
| 20.03.2024 | 53,90 | 54,05 | 53,45 | 53,45 | -0,37% | 2.425,00 |
| 19.03.2024 | 52,35 | 53,65 | 52,35 | 53,65 | 2,19% | 3.353,00 |
| 18.03.2024 | 52,15 | 52,60 | 51,95 | 52,50 | -0,47% | 3.009,00 |
| 15.03.2024 | 52,50 | 53,05 | 52,30 | 52,75 | 0,76% | 1.415,00 |
| 14.03.2024 | 53,05 | 53,35 | 52,35 | 52,35 | -1,41% | 2.357,00 |
| 13.03.2024 | 53,05 | 53,45 | 52,85 | 53,10 | 0,47% | 8.695,00 |
| 12.03.2024 | 52,10 | 52,90 | 52,00 | 52,85 | 0,76% | 2.583,00 |
| 11.03.2024 | 52,85 | 53,20 | 51,70 | 52,45 | -1,22% | 3.090,00 |
| 08.03.2024 | 54,45 | 55,30 | 53,10 | 53,10 | -1,94% | 5.368,00 |
| 07.03.2024 | 53,10 | 54,25 | 52,60 | 54,15 | 0,65% | 3.852,00 |
| 06.03.2024 | 52,35 | 53,90 | 52,00 | 53,80 | 3,86% | 2.913,00 |
| 05.03.2024 | 52,50 | 52,90 | 51,80 | 51,80 | -2,08% | 4.044,00 |
| 04.03.2024 | 52,10 | 52,90 | 51,05 | 52,90 | 2,22% | 4.573,00 |
| 01.03.2024 | 51,30 | 52,30 | 51,00 | 51,75 | 0,98% | 10.802,00 |
| 29.02.2024 | 50,10 | 51,30 | 50,10 | 51,25 | 1,59% | 1.904,00 |
| 28.02.2024 | 50,95 | 51,30 | 50,45 | 50,45 | -0,10% | 3.097,00 |
| 27.02.2024 | 49,60 | 50,50 | 49,58 | 50,50 | 1,32% | 3.848,00 |
| 26.02.2024 | 50,10 | 50,10 | 49,46 | 49,84 | -0,42% | 2.599,00 |
| 23.02.2024 | 49,66 | 50,25 | 49,40 | 50,05 | 0,99% | 2.889,00 |
| 22.02.2024 | 49,60 | 50,20 | 49,30 | 49,56 | -0,68% | 4.377,00 |
| 21.02.2024 | 49,24 | 50,10 | 49,12 | 49,90 | 1,01% | 3.582,00 |
| 20.02.2024 | 50,00 | 50,50 | 49,00 | 49,40 | -1,30% | 16.884,00 |
| 19.02.2024 | 49,88 | 50,20 | 49,88 | 50,05 | -0,20% | 2.822,00 |
| 16.02.2024 | 51,90 | 52,15 | 50,15 | 50,15 | -3,56% | 3.254,00 |
| 15.02.2024 | 51,20 | 52,00 | 51,05 | 52,00 | 1,46% | 2.443,00 |
| 14.02.2024 | 50,25 | 51,25 | 50,25 | 51,25 | 2,09% | 3.612,00 |
| 13.02.2024 | 51,75 | 51,95 | 49,84 | 50,20 | -3,55% | 4.042,00 |
| 12.02.2024 | 51,65 | 52,30 | 51,30 | 52,05 | 0,58% | 4.522,00 |
| 09.02.2024 | 51,00 | 51,75 | 50,95 | 51,75 | 1,47% | 5.566,00 |
| 08.02.2024 | 49,76 | 51,00 | 49,76 | 51,00 | 1,59% | 10.758,00 |
| 07.02.2024 | 50,90 | 50,90 | 49,38 | 50,20 | -0,79% | 4.796,00 |
| 06.02.2024 | 52,70 | 53,35 | 50,60 | 50,60 | -3,71% | 2.458,00 |
| 05.02.2024 | 52,80 | 53,10 | 52,35 | 52,55 | -0,10% | 3.135,00 |
| 02.02.2024 | 51,00 | 52,60 | 50,90 | 52,60 | 4,16% | 4.306,00 |
| 01.02.2024 | 50,85 | 51,45 | 50,30 | 50,50 | -0,79% | 3.709,00 |
| 31.01.2024 | 52,10 | 52,30 | 50,90 | 50,90 | -2,12% | 2.914,00 |
| 30.01.2024 | 52,00 | 52,00 | 51,20 | 52,00 | 0,39% | 3.403,00 |
| 29.01.2024 | 51,25 | 51,80 | 51,00 | 51,80 | 1,57% | 9.672,00 |
| 26.01.2024 | 51,65 | 51,95 | 51,00 | 51,00 | -1,54% | 2.278,00 |
| 25.01.2024 | 50,45 | 51,90 | 50,40 | 51,80 | 2,27% | 4.829,00 |
| 24.01.2024 | 51,40 | 51,75 | 50,65 | 50,65 | -1,65% | 1.606,00 |
| 23.01.2024 | 51,75 | 51,95 | 51,35 | 51,50 | 0,00% | 3.573,00 |
| 22.01.2024 | 51,55 | 52,15 | 51,10 | 51,50 | 0,49% | 4.627,00 |
| 19.01.2024 | 51,05 | 51,40 | 50,45 | 51,25 | 0,49% | 2.552,00 |
| 18.01.2024 | 50,40 | 51,15 | 50,40 | 51,00 | 0,79% | 3.244,00 |
| 17.01.2024 | 51,10 | 51,60 | 50,60 | 50,60 | -1,27% | 6.475,00 |
| 16.01.2024 | 51,55 | 51,85 | 50,80 | 51,25 | 0,00% | 3.548,00 |
| 15.01.2024 | 51,45 | 51,50 | 51,00 | 51,25 | -0,10% | 1.293,00 |
| 12.01.2024 | 51,95 | 52,15 | 51,15 | 51,30 | -0,97% | 3.134,00 |
| 11.01.2024 | 51,95 | 52,25 | 51,30 | 51,80 | -0,19% | 3.481,00 |
| 10.01.2024 | 52,00 | 52,15 | 51,50 | 51,90 | 0,29% | 1.401,00 |
| 09.01.2024 | 51,65 | 51,75 | 50,85 | 51,75 | 0,49% | 3.645,00 |
| 08.01.2024 | 50,95 | 51,50 | 50,55 | 51,50 | 0,98% | 2.108,00 |
| 05.01.2024 | 50,90 | 51,40 | 50,60 | 51,00 | 0,00% | 9.135,00 |
| 04.01.2024 | 50,50 | 51,25 | 50,05 | 51,00 | 1,49% | 4.331,00 |
| 03.01.2024 | 51,60 | 51,85 | 50,25 | 50,25 | -2,14% | 2.607,00 |
| 02.01.2024 | 51,90 | 52,35 | 51,35 | 51,35 | -1,63% | 3.852,00 |
| 29.12.2023 | 51,95 | 52,45 | 51,70 | 52,20 | 0,00% | 4.597,00 |
| 28.12.2023 | 52,15 | 52,30 | 51,70 | 52,20 | 0,38% | 3.915,00 |
| 27.12.2023 | 52,05 | 52,15 | 51,70 | 52,00 | 0,39% | 2.280,00 |
| 22.12.2023 | 51,85 | 52,20 | 51,40 | 51,80 | 0,78% | 2.617,00 |
| 21.12.2023 | 51,50 | 52,00 | 51,00 | 51,40 | -0,29% | 9.663,00 |
| 20.12.2023 | 51,95 | 52,40 | 51,40 | 51,55 | -0,19% | 2.494,00 |
| 19.12.2023 | 51,80 | 52,20 | 51,55 | 51,65 | -0,67% | 2.963,00 |
| 18.12.2023 | 52,55 | 52,80 | 51,65 | 52,00 | -1,61% | 4.451,00 |
| 15.12.2023 | 53,75 | 53,95 | 52,65 | 52,85 | -1,49% | 5.716,00 |
| 14.12.2023 | 51,50 | 53,70 | 50,95 | 53,65 | 5,09% | 9.075,00 |
| 13.12.2023 | 52,10 | 52,50 | 50,50 | 51,05 | -2,02% | 4.937,00 |
| 12.12.2023 | 52,10 | 52,15 | 51,25 | 52,10 | 0,39% | 2.750,00 |
| 11.12.2023 | 51,35 | 52,25 | 51,15 | 51,90 | 1,37% | 9.934,00 |
| 08.12.2023 | 49,20 | 52,75 | 48,92 | 51,20 | 4,62% | 8.690,00 |
| 07.12.2023 | 49,06 | 49,26 | 48,78 | 48,94 | -0,53% | 2.260,00 |
| 06.12.2023 | 48,72 | 49,74 | 48,66 | 49,20 | 0,86% | 5.972,00 |
| 05.12.2023 | 49,26 | 49,48 | 48,66 | 48,78 | -0,85% | 2.020,00 |
| 04.12.2023 | 49,14 | 49,20 | 48,44 | 49,20 | 0,61% | 4.678,00 |