60,805€
1,11%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 60,81 | 60,84 | 60,23 | 60,76 | 1,03% | 203,00 |
| 09.05.2024 | 60,03 | 60,14 | 60,00 | 60,14 | 0,57% | 502,00 |
| 08.05.2024 | 59,71 | 59,88 | 59,71 | 59,80 | 0,00% | 214,00 |
| 07.05.2024 | 59,68 | 59,80 | 59,50 | 59,80 | 1,05% | 908,00 |
| 06.05.2024 | 58,05 | 59,18 | 57,97 | 59,18 | 3,05% | 436,00 |
| 03.05.2024 | 56,79 | 57,54 | 56,47 | 57,43 | 1,36% | 111,00 |
| 02.05.2024 | 57,04 | 57,60 | 56,66 | 56,66 | -3,13% | 217,00 |
| 30.04.2024 | 58,57 | 59,22 | 58,10 | 58,49 | 1,35% | 545,00 |
| 29.04.2024 | 57,65 | 57,71 | 57,42 | 57,71 | 2,52% | 277,00 |
| 26.04.2024 | 55,42 | 56,29 | 54,64 | 56,29 | 2,57% | 1.333,00 |
| 25.04.2024 | 50,77 | 55,18 | 49,39 | 54,88 | 7,15% | 859,00 |
| 24.04.2024 | 51,65 | 51,65 | 51,22 | 51,22 | 0,95% | 15,00 |
| 23.04.2024 | 50,65 | 51,07 | 50,65 | 50,74 | 0,61% | 115,00 |
| 22.04.2024 | 50,08 | 50,49 | 50,08 | 50,43 | -0,49% | 37,00 |
| 19.04.2024 | 50,68 | 50,68 | 50,68 | 50,68 | -0,69% | 3,00 |
| 18.04.2024 | 51,33 | 51,33 | 51,03 | 51,03 | 0,59% | 2,00 |
| 17.04.2024 | 51,98 | 52,11 | 50,73 | 50,73 | -1,57% | 788,00 |
| 16.04.2024 | 52,66 | 52,76 | 51,31 | 51,54 | -2,72% | 320,00 |
| 15.04.2024 | 53,47 | 53,50 | 52,77 | 52,98 | -0,45% | 255,00 |
| 12.04.2024 | 53,17 | 53,22 | 52,79 | 53,22 | 1,03% | 145,00 |
| 11.04.2024 | 52,73 | 52,73 | 52,68 | 52,68 | -1,00% | 15,00 |
| 10.04.2024 | 52,87 | 53,37 | 52,87 | 53,21 | 0,61% | 95,00 |
| 09.04.2024 | 53,41 | 53,41 | 52,77 | 52,89 | 0,02% | 229,00 |
| 08.04.2024 | 53,02 | 53,02 | 52,81 | 52,88 | 1,46% | 75,00 |
| 05.04.2024 | 52,09 | 52,22 | 51,38 | 52,12 | -1,66% | 172,00 |
| 04.04.2024 | 52,99 | 53,00 | 52,85 | 53,00 | 0,51% | 76,00 |
| 03.04.2024 | 52,98 | 52,98 | 52,73 | 52,73 | -0,77% | 3,00 |
| 02.04.2024 | 53,36 | 53,89 | 53,07 | 53,14 | -0,86% | 527,00 |
| 28.03.2024 | 53,45 | 53,60 | 53,45 | 53,60 | 1,23% | 18,00 |
| 27.03.2024 | 53,05 | 53,05 | 52,95 | 52,95 | -0,28% | 309,00 |
| 26.03.2024 | 53,30 | 53,30 | 53,05 | 53,10 | 0,85% | 112,00 |
| 25.03.2024 | 52,65 | 52,65 | 52,65 | 52,65 | -3,31% | 3,00 |
| 22.03.2024 | 55,40 | 55,40 | 54,45 | 54,45 | -1,18% | 98,00 |
| 21.03.2024 | 53,70 | 55,15 | 53,70 | 55,10 | 2,70% | 538,00 |
| 20.03.2024 | 53,65 | 53,65 | 53,65 | 53,65 | 0,85% | 1,00 |
| 19.03.2024 | 52,60 | 53,20 | 52,60 | 53,20 | 1,04% | 43,00 |
| 18.03.2024 | 52,60 | 52,65 | 52,35 | 52,65 | -0,38% | 54,00 |
| 15.03.2024 | 52,70 | 52,85 | 52,70 | 52,85 | 0,28% | 525,00 |
| 14.03.2024 | 53,25 | 53,25 | 52,60 | 52,70 | -1,03% | 495,00 |
| 13.03.2024 | 52,90 | 53,50 | 52,90 | 53,25 | 0,76% | 379,00 |
| 12.03.2024 | 51,95 | 52,85 | 51,95 | 52,85 | 0,38% | 101,00 |
| 11.03.2024 | 53,20 | 53,20 | 51,85 | 52,65 | -3,66% | 1.856,00 |
| 08.03.2024 | 54,40 | 55,10 | 54,40 | 54,65 | 1,96% | 546,00 |
| 07.03.2024 | 52,80 | 53,80 | 52,80 | 53,60 | -0,28% | 1.806,00 |
| 06.03.2024 | 53,50 | 53,75 | 53,50 | 53,75 | 2,67% | 321,00 |
| 05.03.2024 | 52,35 | 52,35 | 52,35 | 52,35 | 2,35% | 6,00 |
| 04.03.2024 | 52,00 | 52,85 | 51,15 | 51,15 | -1,16% | 3.920,00 |
| 01.03.2024 | 51,40 | 52,00 | 51,40 | 51,75 | 1,17% | 918,00 |
| 29.02.2024 | 50,20 | 51,20 | 50,20 | 51,15 | 0,89% | 477,00 |
| 28.02.2024 | 50,90 | 50,90 | 50,65 | 50,70 | 1,20% | 496,00 |
| 27.02.2024 | 49,44 | 50,35 | 49,44 | 50,10 | 0,76% | 737,00 |
| 26.02.2024 | 49,78 | 49,92 | 49,52 | 49,72 | -0,36% | 562,00 |
| 23.02.2024 | 50,15 | 50,30 | 49,48 | 49,90 | -0,20% | 766,00 |
| 22.02.2024 | 49,78 | 50,00 | 49,78 | 50,00 | 0,40% | 18,00 |
| 21.02.2024 | 49,70 | 49,90 | 49,70 | 49,80 | 0,73% | 241,00 |
| 20.02.2024 | 50,05 | 50,35 | 49,40 | 49,44 | -1,90% | 3.523,00 |
| 19.02.2024 | 50,00 | 50,45 | 50,00 | 50,40 | -0,98% | 566,00 |
| 16.02.2024 | 52,20 | 52,20 | 50,90 | 50,90 | -1,45% | 101,00 |
| 15.02.2024 | 51,70 | 51,70 | 50,80 | 51,65 | 1,47% | 380,00 |
| 14.02.2024 | 50,35 | 51,15 | 50,35 | 50,90 | 0,39% | 1.682,00 |
| 13.02.2024 | 52,00 | 52,00 | 50,45 | 50,70 | -1,84% | 199,00 |
| 12.02.2024 | 52,00 | 52,20 | 51,40 | 51,65 | 0,49% | 625,00 |
| 09.02.2024 | 50,90 | 51,40 | 50,90 | 51,40 | 2,59% | 869,00 |
| 08.02.2024 | 49,72 | 50,45 | 49,72 | 50,10 | 1,33% | 1.024,00 |
| 07.02.2024 | 50,35 | 50,70 | 49,44 | 49,44 | -4,92% | 3.863,00 |
| 06.02.2024 | 52,80 | 53,10 | 50,85 | 52,00 | -1,23% | 1.348,00 |
| 05.02.2024 | 52,50 | 52,65 | 52,40 | 52,65 | 1,45% | 434,00 |
| 02.02.2024 | 51,30 | 51,90 | 51,10 | 51,90 | 2,57% | 106,00 |
| 01.02.2024 | 50,85 | 51,25 | 50,35 | 50,60 | -1,65% | 1.395,00 |
| 31.01.2024 | 52,40 | 52,40 | 51,45 | 51,45 | 0,19% | 4,00 |
| 30.01.2024 | 51,95 | 51,95 | 51,25 | 51,35 | -0,19% | 496,00 |
| 29.01.2024 | 51,30 | 51,55 | 51,20 | 51,45 | 0,00% | 326,00 |
| 26.01.2024 | 51,85 | 52,15 | 51,45 | 51,45 | -0,58% | 472,00 |
| 25.01.2024 | 51,05 | 51,80 | 50,75 | 51,75 | 1,67% | 598,00 |
| 24.01.2024 | 51,25 | 51,25 | 50,90 | 50,90 | -0,97% | 55,00 |
| 23.01.2024 | 51,50 | 51,50 | 51,40 | 51,40 | -0,68% | 32,00 |
| 22.01.2024 | 51,45 | 52,05 | 51,45 | 51,75 | 2,07% | 407,00 |
| 19.01.2024 | 50,55 | 50,70 | 50,55 | 50,70 | -0,69% | 845,00 |
| 18.01.2024 | 50,20 | 51,70 | 50,20 | 51,05 | -0,49% | 1.497,00 |
| 17.01.2024 | 51,25 | 53,40 | 51,00 | 51,30 | 0,49% | 5.507,00 |
| 16.01.2024 | 50,40 | 51,60 | 50,40 | 51,05 | -0,10% | 538,00 |
| 15.01.2024 | 50,90 | 51,65 | 50,90 | 51,10 | -0,49% | 34,00 |
| 12.01.2024 | 51,50 | 51,85 | 51,35 | 51,35 | -0,39% | 101,00 |
| 11.01.2024 | 52,00 | 52,45 | 51,45 | 51,55 | -0,67% | 455,00 |
| 10.01.2024 | 52,05 | 52,30 | 51,50 | 51,90 | 0,48% | 338,00 |
| 09.01.2024 | 51,25 | 51,65 | 51,15 | 51,65 | 1,08% | 394,00 |
| 08.01.2024 | 50,90 | 51,10 | 50,90 | 51,10 | 0,10% | 293,00 |
| 05.01.2024 | 50,85 | 51,10 | 50,70 | 51,05 | 0,00% | 758,00 |
| 04.01.2024 | 50,45 | 51,05 | 50,00 | 51,05 | 0,59% | 812,00 |
| 03.01.2024 | 51,30 | 51,30 | 50,75 | 50,75 | -2,12% | 76,00 |
| 02.01.2024 | 52,75 | 52,75 | 51,80 | 51,85 | -0,10% | 394,00 |
| 29.12.2023 | 51,80 | 53,05 | 51,80 | 51,90 | -0,67% | 742,00 |
| 28.12.2023 | 51,95 | 52,25 | 51,95 | 52,25 | 0,38% | 41,00 |
| 27.12.2023 | 51,80 | 52,05 | 51,80 | 52,05 | -0,10% | 10,00 |
| 22.12.2023 | 51,60 | 52,10 | 51,60 | 52,10 | 1,26% | 380,00 |
| 21.12.2023 | 51,70 | 51,70 | 51,45 | 51,45 | -1,25% | 462,00 |
| 20.12.2023 | 51,55 | 52,10 | 51,55 | 52,10 | 0,29% | 27,00 |
| 19.12.2023 | 51,95 | 52,40 | 51,95 | 51,95 | -0,19% | 410,00 |
| 18.12.2023 | 52,20 | 52,85 | 51,95 | 52,05 | -2,35% | 295,00 |
| 15.12.2023 | 53,65 | 54,10 | 52,95 | 53,30 | 1,62% | 965,00 |