Echtzeit-Aktienkurs CARLYLE GROUP LP UTS
Bid:
Ask:
Aktienkurse zur CARLYLE GROUP LP UTS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2019 | 30,71 | 31,08 | 30,62 | 30,82 | 0,74% | - |
| 17.12.2019 | 29,59 | 31,04 | 29,59 | 30,60 | 1,44% | - |
| 11.12.2019 | 29,24 | 30,26 | 29,24 | 30,16 | 1,38% | - |
| 10.12.2019 | 29,57 | 30,26 | 29,11 | 29,75 | 1,80% | - |
| 09.12.2019 | 29,48 | 29,82 | 29,17 | 29,23 | -1,37% | - |
| 06.12.2019 | 29,66 | 29,68 | 28,87 | 29,63 | 0,68% | - |
| 05.12.2019 | 29,42 | 29,73 | 29,26 | 29,43 | 0,63% | - |
| 04.12.2019 | 29,65 | 29,65 | 28,83 | 29,25 | 2,17% | - |
| 03.12.2019 | 29,07 | 29,23 | 28,51 | 28,63 | -3,54% | - |
| 02.12.2019 | 29,82 | 29,82 | 29,54 | 29,68 | -0,84% | - |
| 29.11.2019 | 29,48 | 30,19 | 29,23 | 29,93 | 0,08% | - |
| 27.11.2019 | 30,25 | 30,25 | 29,23 | 29,90 | 1,27% | - |
| 26.11.2019 | 29,69 | 30,30 | 28,91 | 29,53 | 2,34% | - |
| 25.11.2019 | 29,27 | 29,91 | 28,70 | 28,85 | 0,84% | - |
| 22.11.2019 | 29,10 | 29,10 | 28,38 | 28,61 | 0,21% | - |
| 21.11.2019 | 29,00 | 29,00 | 28,37 | 28,55 | -0,05% | - |
| 20.11.2019 | 29,02 | 29,02 | 28,30 | 28,57 | 0,78% | - |
| 19.11.2019 | 29,08 | 29,08 | 28,19 | 28,35 | 0,16% | - |
| 18.11.2019 | 28,83 | 28,83 | 28,25 | 28,30 | -0,30% | - |
| 15.11.2019 | 27,39 | 28,47 | 27,39 | 28,39 | 0,83% | - |
| 14.11.2019 | 27,63 | 28,16 | 27,63 | 28,15 | 0,66% | - |
| 13.11.2019 | 27,71 | 28,03 | 27,01 | 27,97 | 0,14% | - |
| 12.11.2019 | 28,27 | 28,36 | 27,38 | 27,93 | 1,49% | - |
| 11.11.2019 | 28,00 | 28,04 | 27,20 | 27,52 | 0,36% | - |
| 08.11.2019 | 27,80 | 27,80 | 27,06 | 27,42 | -0,36% | - |
| 07.11.2019 | 27,77 | 28,12 | 27,21 | 27,52 | -0,13% | - |
| 06.11.2019 | 27,22 | 28,04 | 27,21 | 27,55 | -1,54% | - |
| 05.11.2019 | 28,22 | 28,35 | 27,49 | 27,98 | -0,07% | - |
| 04.11.2019 | 27,82 | 28,10 | 27,28 | 28,00 | 2,02% | - |
| 31.10.2019 | 28,42 | 28,42 | 27,45 | 27,45 | -0,54% | - |
| 30.10.2019 | 27,46 | 27,81 | 26,63 | 27,60 | 0,36% | - |
| 29.10.2019 | 28,14 | 28,19 | 27,23 | 27,50 | -0,04% | - |
| 28.10.2019 | 27,16 | 27,93 | 27,09 | 27,51 | 0,68% | - |
| 25.10.2019 | 26,58 | 27,59 | 26,58 | 27,32 | 0,72% | - |
| 24.10.2019 | 26,96 | 27,67 | 26,50 | 27,13 | -1,09% | - |
| 23.10.2019 | 26,93 | 27,85 | 26,93 | 27,43 | 1,35% | - |
| 22.10.2019 | 26,74 | 27,76 | 26,74 | 27,06 | -1,62% | - |
| 21.10.2019 | 27,08 | 27,63 | 26,93 | 27,51 | 1,89% | - |
| 18.10.2019 | 27,02 | 27,74 | 26,84 | 27,00 | -0,48% | - |
| 17.10.2019 | 26,67 | 27,45 | 26,50 | 27,13 | 1,92% | - |
| 16.10.2019 | 26,38 | 27,19 | 26,28 | 26,62 | 1,06% | - |
| 15.10.2019 | 25,98 | 26,63 | 25,83 | 26,34 | 1,96% | - |
| 14.10.2019 | 25,59 | 26,51 | 25,57 | 25,83 | 0,14% | - |
| 11.10.2019 | 25,41 | 26,29 | 25,41 | 25,80 | 0,70% | - |
| 10.10.2019 | 25,07 | 25,97 | 25,07 | 25,62 | 1,17% | - |
| 09.10.2019 | 25,46 | 25,58 | 24,85 | 25,32 | 1,40% | - |
| 08.10.2019 | 24,99 | 25,21 | 24,03 | 24,97 | -0,16% | - |
| 07.10.2019 | 24,76 | 25,05 | 24,14 | 25,01 | 0,72% | - |
| 04.10.2019 | 24,85 | 25,19 | 24,69 | 24,83 | 0,89% | - |
| 03.10.2019 | 24,27 | 24,87 | 23,53 | 24,61 | 1,28% | - |
| 02.10.2019 | 25,19 | 25,22 | 23,47 | 24,30 | -2,78% | - |
| 01.10.2019 | 26,39 | 26,43 | 24,40 | 25,00 | -2,48% | - |
| 30.09.2019 | 25,99 | 26,52 | 25,13 | 25,63 | -0,29% | - |
| 27.09.2019 | 27,57 | 27,57 | 25,52 | 25,71 | -4,01% | - |
| 26.09.2019 | 26,24 | 26,92 | 26,18 | 26,78 | -0,09% | - |
| 25.09.2019 | 26,26 | 26,84 | 25,96 | 26,81 | 1,42% | - |
| 24.09.2019 | 26,60 | 26,93 | 26,24 | 26,43 | -0,26% | 95.423,00 |
| 23.09.2019 | 26,65 | 26,70 | 26,11 | 26,50 | -0,41% | 57.209,00 |
| 20.09.2019 | 26,65 | 26,96 | 26,40 | 26,61 | 0,04% | 51.702,00 |
| 19.09.2019 | 26,18 | 26,99 | 26,18 | 26,60 | 1,95% | 121.328,00 |
| 18.09.2019 | 25,86 | 26,13 | 25,68 | 26,09 | 0,31% | 60.686,00 |
| 17.09.2019 | 25,94 | 26,19 | 25,92 | 26,01 | -0,34% | 57.524,00 |
| 16.09.2019 | 25,56 | 26,11 | 25,27 | 26,10 | 1,08% | 81.896,00 |
| 13.09.2019 | 25,84 | 26,16 | 25,26 | 25,82 | 0,70% | 78.802,00 |
| 12.09.2019 | 25,11 | 26,00 | 25,05 | 25,64 | 2,93% | 165.234,00 |
| 11.09.2019 | 24,30 | 25,24 | 24,30 | 24,91 | 2,05% | 83.158,00 |
| 10.09.2019 | 25,20 | 25,29 | 24,23 | 24,41 | -2,75% | 99.680,00 |
| 09.09.2019 | 24,67 | 25,18 | 24,50 | 25,10 | 2,16% | 59.714,00 |
| 06.09.2019 | 24,42 | 24,97 | 24,25 | 24,57 | 1,19% | 90.041,00 |
| 05.09.2019 | 23,32 | 24,42 | 23,32 | 24,28 | 5,38% | 136.905,00 |
| 04.09.2019 | 22,23 | 23,27 | 22,01 | 23,04 | 3,83% | 69.122,00 |
| 03.09.2019 | 22,45 | 22,45 | 21,86 | 22,19 | -2,55% | 54.160,00 |
| 30.08.2019 | 23,10 | 23,10 | 22,58 | 22,77 | -0,78% | 30.608,00 |
| 29.08.2019 | 22,80 | 23,06 | 22,72 | 22,95 | 1,64% | 41.736,00 |
| 28.08.2019 | 22,32 | 22,61 | 22,15 | 22,58 | 0,62% | 16.225,00 |
| 27.08.2019 | 22,01 | 22,47 | 21,91 | 22,44 | 2,94% | 58.725,00 |
| 26.08.2019 | 22,20 | 22,33 | 21,80 | 21,80 | -0,91% | 45.856,00 |
| 23.08.2019 | 22,50 | 22,72 | 21,96 | 22,00 | -3,17% | 28.038,00 |
| 22.08.2019 | 22,97 | 23,14 | 22,70 | 22,72 | -0,26% | 63.373,00 |
| 21.08.2019 | 22,46 | 22,81 | 22,15 | 22,78 | 2,75% | 43.451,00 |
| 20.08.2019 | 22,03 | 22,33 | 21,88 | 22,17 | 0,64% | 47.338,00 |
| 19.08.2019 | 22,26 | 22,42 | 22,03 | 22,03 | 1,57% | 37.520,00 |
| 16.08.2019 | 21,27 | 21,83 | 21,05 | 21,69 | 2,94% | 56.108,00 |
| 15.08.2019 | 21,54 | 21,60 | 20,76 | 21,07 | -1,77% | 80.354,00 |
| 14.08.2019 | 21,54 | 21,77 | 21,22 | 21,45 | -2,50% | 45.563,00 |
| 13.08.2019 | 21,52 | 22,32 | 21,50 | 22,00 | 1,50% | 94.025,00 |
| 12.08.2019 | 22,18 | 22,18 | 21,40 | 21,68 | -3,71% | 71.041,00 |
| 09.08.2019 | 23,00 | 23,06 | 22,48 | 22,51 | -4,82% | 35.570,00 |
| 08.08.2019 | 23,65 | 23,99 | 23,41 | 23,65 | 0,70% | 68.135,00 |
| 07.08.2019 | 22,93 | 23,49 | 22,60 | 23,49 | 0,36% | 51.079,00 |
| 06.08.2019 | 22,70 | 23,40 | 22,69 | 23,40 | 4,00% | 57.685,00 |
| 05.08.2019 | 22,42 | 22,58 | 21,79 | 22,50 | -1,96% | 170.065,00 |
| 02.08.2019 | 23,03 | 23,12 | 22,47 | 22,95 | -1,46% | 99.229,00 |
| 01.08.2019 | 24,08 | 24,14 | 23,12 | 23,29 | -2,55% | 186.428,00 |
| 31.07.2019 | 25,92 | 25,94 | 23,80 | 23,90 | -3,20% | 213.580,00 |
| 30.07.2019 | 24,54 | 24,74 | 24,35 | 24,69 | 0,04% | 62.013,00 |
| 29.07.2019 | 24,95 | 24,95 | 24,21 | 24,68 | -1,12% | 73.178,00 |
| 26.07.2019 | 24,86 | 25,14 | 24,74 | 24,96 | 0,16% | 46.169,00 |
| 25.07.2019 | 24,75 | 24,99 | 24,33 | 24,92 | 0,38% | 66.372,00 |
| 24.07.2019 | 23,90 | 24,97 | 23,90 | 24,83 | 3,48% | 82.871,00 |