59,440€
5,77%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 57,86 | 59,59 | 57,58 | 59,42 | 3,00% | 51,00 |
| 03.05.2024 | 57,11 | 60,58 | 46,90 | 57,69 | 1,52% | 75,00 |
| 02.05.2024 | 56,73 | 58,35 | 56,41 | 56,82 | -1,35% | - |
| 30.04.2024 | 58,48 | 59,51 | 57,55 | 57,60 | -1,58% | 225,00 |
| 29.04.2024 | 56,59 | 58,65 | 56,42 | 58,53 | 3,50% | - |
| 26.04.2024 | 55,72 | 56,66 | 54,68 | 56,55 | 1,43% | 4,00 |
| 25.04.2024 | 51,03 | 55,87 | 42,15 | 55,75 | 8,93% | - |
| 24.04.2024 | 51,64 | 52,30 | 50,79 | 51,18 | -0,72% | - |
| 23.04.2024 | 50,31 | 51,62 | 49,64 | 51,55 | 2,41% | - |
| 22.04.2024 | 50,32 | 52,80 | 50,09 | 50,34 | 0,51% | - |
| 19.04.2024 | 49,83 | 50,75 | 48,80 | 50,08 | -0,14% | 234,00 |
| 18.04.2024 | 50,87 | 51,64 | 50,13 | 50,15 | -1,40% | - |
| 17.04.2024 | 51,57 | 51,93 | 50,38 | 50,86 | -1,32% | 46,00 |
| 16.04.2024 | 52,18 | 52,58 | 50,95 | 51,54 | -1,27% | 228,00 |
| 15.04.2024 | 53,46 | 54,19 | 52,10 | 52,21 | -2,31% | - |
| 12.04.2024 | 52,87 | 53,47 | 52,59 | 53,44 | 1,28% | - |
| 11.04.2024 | 52,94 | 53,15 | 52,33 | 52,77 | -0,35% | - |
| 10.04.2024 | 53,40 | 54,45 | 52,40 | 52,95 | -0,90% | - |
| 09.04.2024 | 53,26 | 53,77 | 52,62 | 53,43 | 0,27% | - |
| 08.04.2024 | 52,16 | 53,37 | 51,60 | 53,29 | 2,35% | - |
| 05.04.2024 | 51,73 | 52,69 | 48,48 | 52,06 | 1,00% | - |
| 04.04.2024 | 52,58 | 53,17 | 51,39 | 51,55 | -1,96% | 110,00 |
| 03.04.2024 | 52,72 | 53,20 | 52,42 | 52,58 | -0,30% | 293,00 |
| 02.04.2024 | 53,60 | 53,82 | 52,74 | 52,74 | -2,12% | 700,00 |
| 28.03.2024 | 53,45 | 53,98 | 51,53 | 53,88 | 0,61% | 320,00 |
| 27.03.2024 | 53,28 | 53,60 | 52,73 | 53,55 | 0,75% | 500,00 |
| 26.03.2024 | 52,90 | 53,78 | 52,75 | 53,15 | 0,38% | - |
| 25.03.2024 | 53,40 | 53,80 | 52,75 | 52,95 | -1,12% | 540,00 |
| 22.03.2024 | 55,25 | 55,53 | 53,53 | 53,55 | -3,08% | - |
| 21.03.2024 | 53,68 | 60,68 | 53,48 | 55,25 | 3,22% | 2.038,00 |
| 20.03.2024 | 53,75 | 54,13 | 53,45 | 53,53 | -0,42% | - |
| 19.03.2024 | 52,50 | 53,85 | 52,35 | 53,75 | 2,38% | 900,00 |
| 18.03.2024 | 52,45 | 53,05 | 51,73 | 52,50 | 0,24% | 15,00 |
| 15.03.2024 | 52,63 | 53,05 | 52,18 | 52,38 | -0,48% | 78,00 |
| 14.03.2024 | 52,90 | 53,48 | 52,13 | 52,63 | -0,38% | 25,00 |
| 13.03.2024 | 53,03 | 53,60 | 52,60 | 52,83 | -0,38% | - |
| 12.03.2024 | 52,30 | 53,25 | 51,98 | 53,03 | 1,43% | - |
| 11.03.2024 | 53,00 | 53,35 | 51,68 | 52,28 | -1,51% | - |
| 08.03.2024 | 54,33 | 55,53 | 53,05 | 53,08 | -2,26% | 150,00 |
| 07.03.2024 | 52,90 | 54,53 | 52,45 | 54,30 | 2,55% | 1.920,00 |
| 06.03.2024 | 52,13 | 53,85 | 52,10 | 52,95 | 1,58% | 250,00 |
| 05.03.2024 | 52,65 | 52,80 | 51,73 | 52,13 | -1,00% | - |
| 04.03.2024 | 51,95 | 53,03 | 50,98 | 52,65 | 1,15% | 32,00 |
| 01.03.2024 | 51,50 | 52,15 | 51,00 | 52,05 | 1,31% | 100,00 |
| 29.02.2024 | 50,45 | 51,60 | 50,28 | 51,38 | 1,68% | - |
| 28.02.2024 | 50,80 | 51,38 | 49,32 | 50,53 | -0,44% | 1.120,00 |
| 27.02.2024 | 49,73 | 51,33 | 49,52 | 50,75 | 1,99% | - |
| 26.02.2024 | 50,00 | 50,23 | 49,46 | 49,76 | -0,63% | - |
| 23.02.2024 | 49,80 | 50,40 | 49,34 | 50,08 | 0,67% | - |
| 22.02.2024 | 49,74 | 50,26 | 49,41 | 49,74 | 0,06% | - |
| 21.02.2024 | 49,41 | 51,45 | 49,18 | 49,71 | 0,57% | - |
| 20.02.2024 | 49,85 | 50,60 | 49,09 | 49,43 | -1,02% | 200,00 |
| 19.02.2024 | 50,12 | 50,43 | 49,92 | 49,94 | -0,32% | - |
| 16.02.2024 | 51,95 | 52,48 | 50,02 | 50,10 | -3,70% | 210,00 |
| 15.02.2024 | 51,35 | 55,20 | 51,13 | 52,03 | 1,51% | 30,00 |
| 14.02.2024 | 50,35 | 52,85 | 50,20 | 51,25 | 1,69% | - |
| 13.02.2024 | 52,00 | 52,03 | 49,73 | 50,40 | -3,08% | 250,00 |
| 12.02.2024 | 51,83 | 58,80 | 48,62 | 52,00 | 0,14% | - |
| 09.02.2024 | 51,05 | 51,93 | 50,73 | 51,93 | 1,61% | - |
| 08.02.2024 | 49,94 | 51,13 | 49,13 | 51,10 | 2,30% | 230,00 |
| 07.02.2024 | 50,75 | 51,35 | 47,42 | 49,95 | -1,04% | 122,00 |
| 06.02.2024 | 52,53 | 53,95 | 50,48 | 50,48 | -3,63% | - |
| 05.02.2024 | 52,55 | 53,53 | 52,20 | 52,38 | -0,43% | - |
| 02.02.2024 | 51,15 | 52,78 | 50,46 | 52,60 | 2,89% | - |
| 01.02.2024 | 50,70 | 52,38 | 50,33 | 51,13 | 1,04% | - |
| 31.01.2024 | 52,00 | 52,25 | 50,58 | 50,60 | -2,60% | 23,00 |
| 30.01.2024 | 52,00 | 52,98 | 51,13 | 51,95 | -0,10% | - |
| 29.01.2024 | 51,13 | 52,00 | 51,05 | 52,00 | 1,66% | 47,00 |
| 26.01.2024 | 51,80 | 52,40 | 50,93 | 51,15 | -1,54% | - |
| 25.01.2024 | 50,65 | 52,00 | 50,23 | 51,95 | 2,82% | 100,00 |
| 24.01.2024 | 51,53 | 51,95 | 50,50 | 50,53 | -1,99% | 1.080,00 |
| 23.01.2024 | 51,65 | 52,25 | 51,30 | 51,55 | -0,39% | - |
| 22.01.2024 | 51,30 | 52,10 | 51,18 | 51,75 | 0,88% | 600,00 |
| 19.01.2024 | 50,90 | 51,48 | 50,38 | 51,30 | 0,69% | 50,00 |
| 18.01.2024 | 50,53 | 52,98 | 50,29 | 50,95 | 0,74% | 46,00 |
| 17.01.2024 | 51,25 | 55,65 | 49,53 | 50,58 | -1,56% | 75,00 |
| 16.01.2024 | 51,40 | 51,93 | 50,51 | 51,38 | -0,10% | - |
| 15.01.2024 | 51,25 | 51,43 | 51,10 | 51,43 | 0,29% | 25,00 |
| 12.01.2024 | 51,80 | 53,85 | 51,05 | 51,28 | -1,06% | - |
| 11.01.2024 | 52,00 | 52,48 | 51,38 | 51,83 | -0,38% | 250,00 |
| 10.01.2024 | 51,93 | 52,10 | 51,45 | 52,03 | 0,10% | 400,00 |
| 09.01.2024 | 51,45 | 52,10 | 50,80 | 51,98 | 0,92% | 600,00 |
| 08.01.2024 | 50,73 | 51,55 | 50,68 | 51,50 | 1,08% | 1.030,00 |
| 05.01.2024 | 50,75 | 52,85 | 50,02 | 50,95 | 0,54% | - |
| 04.01.2024 | 50,38 | 51,20 | 49,79 | 50,68 | 0,85% | - |
| 03.01.2024 | 51,45 | 51,65 | 50,20 | 50,25 | -2,57% | 550,00 |
| 02.01.2024 | 52,13 | 52,38 | 51,23 | 51,58 | -1,24% | 511,00 |
| 29.12.2023 | 52,10 | 53,20 | 51,11 | 52,23 | 0,24% | 52,00 |
| 28.12.2023 | 52,05 | 52,33 | 51,65 | 52,10 | 0,14% | - |
| 27.12.2023 | 52,10 | 52,60 | 51,70 | 52,03 | 0,34% | - |
| 22.12.2023 | 51,60 | 52,18 | 51,20 | 51,85 | 0,24% | 25,00 |
| 21.12.2023 | 51,30 | 51,93 | 51,15 | 51,73 | 0,93% | 230,00 |
| 20.12.2023 | 51,90 | 52,50 | 51,10 | 51,25 | -1,20% | 80,00 |
| 19.12.2023 | 51,95 | 52,30 | 51,40 | 51,88 | -0,14% | 54,00 |
| 18.12.2023 | 52,70 | 53,40 | 51,65 | 51,95 | -1,24% | 217,00 |
| 15.12.2023 | 53,58 | 54,15 | 52,50 | 52,60 | -1,68% | - |
| 14.12.2023 | 51,35 | 53,83 | 49,56 | 53,50 | 4,29% | 80,00 |
| 13.12.2023 | 52,25 | 52,78 | 50,43 | 51,30 | -1,68% | - |
| 12.12.2023 | 51,93 | 52,30 | 51,00 | 52,18 | 0,38% | 750,00 |
| 11.12.2023 | 51,40 | 53,05 | 50,95 | 51,98 | 1,27% | 749,00 |