61,150€
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 | 60,66 | 61,44 | 60,28 | 60,89 | 0,68% | 26,00 |
| 09.05.2024 | 59,56 | 60,59 | 59,55 | 60,48 | 1,05% | 15,00 |
| 08.05.2024 | 59,67 | 59,99 | 59,21 | 59,85 | 0,17% | 30,00 |
| 07.05.2024 | 59,48 | 60,04 | 59,13 | 59,75 | 0,45% | - |
| 06.05.2024 | 57,64 | 59,67 | 57,64 | 59,48 | 3,05% | - |
| 03.05.2024 | 56,82 | 58,11 | 56,35 | 57,72 | 1,67% | 54,00 |
| 02.05.2024 | 57,88 | 58,23 | 56,41 | 56,77 | -1,53% | 9,00 |
| 30.04.2024 | 58,57 | 59,51 | 57,55 | 57,66 | -1,66% | 295,00 |
| 29.04.2024 | 56,84 | 58,76 | 56,43 | 58,63 | 3,70% | 26,00 |
| 26.04.2024 | 55,17 | 56,67 | 54,92 | 56,54 | 1,44% | 11,00 |
| 25.04.2024 | 51,17 | 55,88 | 49,26 | 55,74 | 8,91% | 281,00 |
| 24.04.2024 | 51,56 | 52,30 | 50,78 | 51,18 | -0,66% | - |
| 23.04.2024 | 50,33 | 51,63 | 50,13 | 51,52 | 2,53% | - |
| 22.04.2024 | 50,23 | 51,14 | 50,23 | 50,25 | 0,00% | - |
| 19.04.2024 | 50,16 | 50,78 | 48,60 | 50,25 | 0,18% | 192,00 |
| 18.04.2024 | 50,83 | 51,69 | 50,13 | 50,16 | -1,43% | - |
| 17.04.2024 | 51,57 | 51,93 | 50,52 | 50,89 | -1,18% | 13,00 |
| 16.04.2024 | 52,20 | 52,51 | 50,94 | 51,50 | -1,60% | 210,00 |
| 15.04.2024 | 53,11 | 54,21 | 52,10 | 52,34 | -1,84% | - |
| 12.04.2024 | 52,79 | 53,48 | 52,65 | 53,32 | 1,04% | 150,00 |
| 11.04.2024 | 53,06 | 53,16 | 52,33 | 52,77 | -0,55% | 190,00 |
| 10.04.2024 | 53,91 | 53,94 | 52,71 | 53,06 | -0,77% | - |
| 09.04.2024 | 53,26 | 53,56 | 52,62 | 53,47 | 0,58% | - |
| 08.04.2024 | 52,07 | 53,38 | 51,98 | 53,16 | 2,05% | 1,00 |
| 05.04.2024 | 51,67 | 52,62 | 51,54 | 52,09 | 0,87% | 2,00 |
| 04.04.2024 | 52,55 | 53,17 | 51,38 | 51,64 | -1,83% | - |
| 03.04.2024 | 52,75 | 53,20 | 52,45 | 52,60 | -0,32% | 7,00 |
| 02.04.2024 | 53,50 | 53,91 | 52,74 | 52,77 | -2,14% | 21,00 |
| 28.03.2024 | 53,28 | 53,98 | 53,00 | 53,93 | 1,17% | 139,00 |
| 27.03.2024 | 53,13 | 53,58 | 52,73 | 53,30 | 0,47% | 906,00 |
| 26.03.2024 | 52,73 | 53,33 | 52,73 | 53,05 | 0,28% | - |
| 25.03.2024 | 53,28 | 53,70 | 52,75 | 52,90 | -1,40% | 52,00 |
| 22.03.2024 | 55,10 | 55,70 | 53,53 | 53,65 | -2,81% | 50,00 |
| 21.03.2024 | 53,18 | 55,70 | 53,18 | 55,20 | 2,89% | 119,00 |
| 20.03.2024 | 53,90 | 54,25 | 53,48 | 53,65 | -0,33% | 25,00 |
| 19.03.2024 | 52,08 | 54,08 | 52,08 | 53,83 | 2,57% | - |
| 18.03.2024 | 52,38 | 53,05 | 52,15 | 52,48 | 0,19% | 50,00 |
| 15.03.2024 | 52,65 | 53,05 | 52,03 | 52,38 | -0,29% | - |
| 14.03.2024 | 52,88 | 53,65 | 52,13 | 52,53 | -0,47% | - |
| 13.03.2024 | 53,00 | 53,60 | 52,63 | 52,78 | -0,42% | 10,00 |
| 12.03.2024 | 51,85 | 53,25 | 51,85 | 53,00 | 1,24% | - |
| 11.03.2024 | 53,05 | 53,13 | 51,68 | 52,35 | -1,51% | 250,00 |
| 08.03.2024 | 54,35 | 55,53 | 53,05 | 53,15 | -2,30% | - |
| 07.03.2024 | 53,15 | 54,50 | 52,68 | 54,40 | 2,64% | 120,00 |
| 06.03.2024 | 52,53 | 53,85 | 52,10 | 53,00 | 1,63% | 5,00 |
| 05.03.2024 | 52,98 | 53,03 | 51,73 | 52,15 | -1,32% | 2,00 |
| 04.03.2024 | 51,53 | 53,15 | 50,98 | 52,85 | 1,49% | 1.025,00 |
| 01.03.2024 | 51,78 | 52,15 | 50,65 | 52,08 | 1,31% | 42,00 |
| 29.02.2024 | 50,53 | 51,60 | 50,28 | 51,40 | 1,68% | 1.000,00 |
| 28.02.2024 | 50,75 | 51,38 | 50,35 | 50,55 | -0,44% | 85,00 |
| 27.02.2024 | 49,76 | 50,83 | 49,38 | 50,78 | 1,96% | 147,00 |
| 26.02.2024 | 50,04 | 50,13 | 49,46 | 49,80 | -0,67% | 105,00 |
| 23.02.2024 | 49,76 | 50,40 | 49,35 | 50,14 | 0,67% | 561,00 |
| 22.02.2024 | 49,70 | 50,14 | 49,42 | 49,80 | 0,11% | - |
| 21.02.2024 | 49,45 | 50,69 | 49,18 | 49,75 | 0,74% | 235,00 |
| 20.02.2024 | 49,99 | 50,51 | 49,10 | 49,38 | -1,22% | 40,00 |
| 19.02.2024 | 50,10 | 50,18 | 49,94 | 49,99 | -0,22% | 95,00 |
| 16.02.2024 | 52,03 | 52,20 | 49,88 | 50,10 | -3,65% | - |
| 15.02.2024 | 51,28 | 52,08 | 51,15 | 52,00 | 1,51% | - |
| 14.02.2024 | 50,40 | 51,35 | 50,33 | 51,23 | 1,53% | 277,00 |
| 13.02.2024 | 52,03 | 52,05 | 49,74 | 50,46 | -2,92% | 253,00 |
| 12.02.2024 | 51,88 | 55,90 | 51,33 | 51,98 | 0,29% | 36,00 |
| 09.02.2024 | 51,08 | 51,93 | 50,65 | 51,83 | 1,92% | 37,00 |
| 08.02.2024 | 49,66 | 51,13 | 49,66 | 50,85 | 1,61% | 200,00 |
| 07.02.2024 | 50,49 | 51,33 | 47,49 | 50,05 | -0,85% | 235,00 |
| 06.02.2024 | 52,58 | 53,48 | 50,30 | 50,48 | -3,81% | 35,00 |
| 05.02.2024 | 52,63 | 53,50 | 52,20 | 52,48 | -0,29% | - |
| 02.02.2024 | 51,13 | 52,78 | 50,73 | 52,63 | 3,14% | - |
| 01.02.2024 | 50,58 | 51,83 | 50,33 | 51,03 | 0,79% | 327,00 |
| 31.01.2024 | 52,03 | 52,23 | 50,58 | 50,63 | -2,46% | 7,00 |
| 30.01.2024 | 51,63 | 52,80 | 51,13 | 51,90 | -0,05% | 150,00 |
| 29.01.2024 | 51,50 | 52,00 | 51,10 | 51,93 | 1,56% | - |
| 26.01.2024 | 51,93 | 52,28 | 50,90 | 51,13 | -1,64% | 245,00 |
| 25.01.2024 | 50,50 | 52,00 | 50,25 | 51,98 | 2,82% | - |
| 24.01.2024 | 51,53 | 51,90 | 50,48 | 50,55 | -1,94% | 100,00 |
| 23.01.2024 | 51,75 | 52,35 | 51,30 | 51,55 | -0,34% | - |
| 22.01.2024 | 50,88 | 52,13 | 50,88 | 51,73 | 0,98% | - |
| 19.01.2024 | 51,15 | 51,48 | 50,38 | 51,23 | 0,44% | 40,00 |
| 18.01.2024 | 50,60 | 53,18 | 50,25 | 51,00 | 0,74% | 5,00 |
| 17.01.2024 | 51,35 | 51,73 | 50,16 | 50,63 | -1,36% | 30,00 |
| 16.01.2024 | 51,43 | 51,90 | 50,75 | 51,33 | -0,19% | - |
| 15.01.2024 | 51,28 | 51,43 | 51,15 | 51,43 | 0,29% | 25,00 |
| 12.01.2024 | 51,83 | 52,38 | 51,05 | 51,28 | -1,16% | 81,00 |
| 11.01.2024 | 51,98 | 52,55 | 51,38 | 51,88 | -0,19% | 30,00 |
| 10.01.2024 | 52,10 | 52,35 | 51,50 | 51,98 | 0,10% | - |
| 09.01.2024 | 51,48 | 52,08 | 50,90 | 51,93 | 0,87% | - |
| 08.01.2024 | 50,73 | 51,55 | 50,68 | 51,48 | 0,88% | - |
| 05.01.2024 | 50,70 | 51,18 | 50,53 | 51,03 | 0,74% | - |
| 04.01.2024 | 50,28 | 51,20 | 49,95 | 50,65 | 0,72% | 25,00 |
| 03.01.2024 | 51,60 | 51,63 | 50,20 | 50,29 | -2,49% | 132,00 |
| 02.01.2024 | 52,20 | 52,35 | 51,23 | 51,58 | -1,20% | - |
| 29.12.2023 | 52,13 | 52,55 | 51,48 | 52,20 | 0,34% | 224,00 |
| 28.12.2023 | 52,03 | 52,33 | 51,78 | 52,03 | 0,14% | 52,00 |
| 27.12.2023 | 51,85 | 52,23 | 51,75 | 51,95 | 0,24% | 58,00 |
| 22.12.2023 | 51,68 | 52,18 | 51,25 | 51,83 | 0,29% | 165,00 |
| 21.12.2023 | 51,03 | 51,75 | 50,98 | 51,68 | 0,78% | 23,00 |
| 20.12.2023 | 51,48 | 52,50 | 51,23 | 51,28 | -1,16% | 45,00 |
| 19.12.2023 | 51,98 | 52,30 | 51,58 | 51,88 | -0,19% | 4,00 |
| 18.12.2023 | 52,73 | 52,85 | 51,65 | 51,98 | -1,33% | 30,00 |
| 15.12.2023 | 53,50 | 53,90 | 52,50 | 52,68 | -1,54% | 190,00 |