Echtzeit-Aktienkurs CARLYLE GROUP LP UTS
Bid:
Ask:
Aktienkurse zur CARLYLE GROUP LP UTS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2019 | 31,81 | 32,50 | 31,74 | 32,08 | 1,04% | 1.362.637,00 |
| 30.12.2019 | 31,22 | 32,07 | 31,13 | 31,75 | 1,70% | 1.280.874,00 |
| 27.12.2019 | 31,24 | 31,45 | 31,02 | 31,22 | -0,10% | 616.813,00 |
| 26.12.2019 | 31,15 | 31,26 | 30,68 | 31,25 | 0,32% | 817.064,00 |
| 24.12.2019 | 31,00 | 31,29 | 30,85 | 31,15 | 0,42% | 256.900,00 |
| 23.12.2019 | 31,29 | 31,37 | 30,76 | 31,02 | -0,64% | 1.312.757,00 |
| 20.12.2019 | 31,56 | 31,56 | 31,05 | 31,22 | -0,19% | 847.853,00 |
| 19.12.2019 | 30,58 | 31,61 | 30,50 | 31,28 | 1,46% | 2.137.944,00 |
| 18.12.2019 | 30,59 | 31,08 | 30,59 | 30,83 | 0,82% | 897.869,00 |
| 17.12.2019 | 30,45 | 31,06 | 30,35 | 30,58 | 0,82% | 1.174.781,00 |
| 16.12.2019 | 29,90 | 30,42 | 29,75 | 30,33 | 2,16% | 1.023.151,00 |
| 13.12.2019 | 29,70 | 29,99 | 29,08 | 29,69 | -0,47% | 1.156.028,00 |
| 12.12.2019 | 30,00 | 30,16 | 29,70 | 29,83 | -1,16% | 1.256.406,00 |
| 11.12.2019 | 29,38 | 30,26 | 29,38 | 30,18 | 2,55% | 1.059.352,00 |
| 10.12.2019 | 29,21 | 29,87 | 29,14 | 29,43 | 0,89% | 685.298,00 |
| 09.12.2019 | 29,49 | 29,79 | 29,16 | 29,17 | -1,09% | 711.709,00 |
| 06.12.2019 | 29,53 | 29,82 | 29,37 | 29,49 | 0,10% | 861.075,00 |
| 05.12.2019 | 29,26 | 29,73 | 29,23 | 29,46 | 0,79% | 820.722,00 |
| 04.12.2019 | 28,79 | 29,50 | 28,79 | 29,23 | 2,17% | 864.479,00 |
| 03.12.2019 | 29,04 | 29,33 | 28,47 | 28,61 | -3,44% | 1.349.888,00 |
| 02.12.2019 | 29,68 | 29,81 | 29,46 | 29,63 | -0,57% | 778.138,00 |
| 29.11.2019 | 29,80 | 30,03 | 29,71 | 29,80 | -0,27% | 422.964,00 |
| 27.11.2019 | 29,50 | 29,93 | 29,19 | 29,88 | 1,12% | 703.251,00 |
| 26.11.2019 | 28,83 | 30,30 | 28,83 | 29,55 | 2,25% | 1.846.693,00 |
| 25.11.2019 | 29,00 | 29,11 | 28,68 | 28,90 | 1,08% | 1.029.713,00 |
| 22.11.2019 | 28,76 | 28,76 | 28,50 | 28,59 | 0,11% | 447.781,00 |
| 21.11.2019 | 28,46 | 28,96 | 28,44 | 28,56 | 0,00% | 777.414,00 |
| 20.11.2019 | 28,24 | 28,84 | 28,24 | 28,56 | 0,71% | 710.827,00 |
| 19.11.2019 | 28,43 | 28,48 | 28,17 | 28,36 | 0,25% | 728.777,00 |
| 18.11.2019 | 28,40 | 28,53 | 28,24 | 28,29 | -0,39% | 826.127,00 |
| 15.11.2019 | 28,20 | 28,48 | 28,07 | 28,40 | 0,89% | 339.763,00 |
| 14.11.2019 | 27,91 | 28,16 | 27,90 | 28,15 | 0,90% | 889.420,00 |
| 13.11.2019 | 27,88 | 28,01 | 27,59 | 27,90 | -0,14% | 1.082.474,00 |
| 12.11.2019 | 27,65 | 27,97 | 27,40 | 27,94 | 1,49% | 940.816,00 |
| 11.11.2019 | 27,20 | 27,62 | 27,11 | 27,53 | 0,51% | 418.266,00 |
| 08.11.2019 | 27,17 | 27,62 | 27,08 | 27,39 | -0,40% | 592.706,00 |
| 07.11.2019 | 27,82 | 27,96 | 27,21 | 27,50 | -0,15% | 833.078,00 |
| 06.11.2019 | 27,80 | 28,00 | 27,37 | 27,54 | -1,57% | 1.544.620,00 |
| 05.11.2019 | 28,15 | 28,20 | 27,55 | 27,98 | 0,00% | 850.150,00 |
| 04.11.2019 | 28,07 | 28,13 | 27,75 | 27,98 | -0,04% | 976.284,00 |
| 01.11.2019 | 27,50 | 28,04 | 27,25 | 27,99 | 2,60% | 1.161.440,00 |
| 31.10.2019 | 27,96 | 27,96 | 27,19 | 27,28 | -0,87% | 717.323,00 |
| 30.10.2019 | 27,42 | 27,81 | 27,29 | 27,52 | 0,07% | 748.904,00 |
| 29.10.2019 | 27,34 | 27,86 | 27,34 | 27,50 | 0,00% | 835.881,00 |
| 28.10.2019 | 27,50 | 27,93 | 26,81 | 27,50 | 0,62% | 1.201.550,00 |
| 25.10.2019 | 26,95 | 27,60 | 26,78 | 27,33 | 0,81% | 905.614,00 |
| 24.10.2019 | 27,46 | 27,51 | 26,48 | 27,11 | -1,17% | 1.013.967,00 |
| 23.10.2019 | 26,97 | 27,85 | 26,94 | 27,43 | 1,29% | 770.521,00 |
| 22.10.2019 | 27,59 | 27,77 | 27,02 | 27,08 | -1,60% | 538.623,00 |
| 21.10.2019 | 27,08 | 27,63 | 27,03 | 27,52 | 2,00% | 549.551,00 |
| 18.10.2019 | 27,00 | 27,29 | 26,86 | 26,98 | -0,55% | 826.032,00 |
| 17.10.2019 | 26,63 | 27,15 | 26,63 | 27,13 | 1,95% | 583.233,00 |
| 16.10.2019 | 26,44 | 26,72 | 26,31 | 26,61 | 0,53% | 416.701,00 |
| 15.10.2019 | 25,95 | 26,52 | 25,85 | 26,47 | 2,56% | 643.550,00 |
| 14.10.2019 | 25,74 | 26,00 | 25,52 | 25,81 | 0,16% | 1.318.032,00 |
| 11.10.2019 | 25,75 | 26,31 | 25,55 | 25,77 | 0,62% | 547.864,00 |
| 10.10.2019 | 25,15 | 25,82 | 25,15 | 25,61 | 1,15% | 456.185,00 |
| 09.10.2019 | 25,08 | 25,57 | 25,04 | 25,32 | 1,56% | 425.573,00 |
| 08.10.2019 | 24,84 | 25,22 | 24,54 | 24,93 | -0,04% | 991.777,00 |
| 07.10.2019 | 24,68 | 25,06 | 24,45 | 24,94 | 0,56% | 787.360,00 |
| 04.10.2019 | 24,85 | 25,16 | 24,68 | 24,80 | 0,04% | 1.202.209,00 |
| 03.10.2019 | 24,46 | 24,85 | 23,91 | 24,79 | 1,89% | 808.376,00 |
| 02.10.2019 | 24,51 | 24,76 | 23,45 | 24,33 | -2,52% | 1.761.300,00 |
| 01.10.2019 | 25,64 | 25,98 | 24,79 | 24,96 | -2,35% | 1.569.611,00 |
| 30.09.2019 | 25,72 | 25,72 | 25,06 | 25,56 | -0,51% | 1.474.700,00 |
| 27.09.2019 | 26,92 | 27,02 | 25,51 | 25,69 | -3,96% | 3.367.743,00 |
| 26.09.2019 | 26,88 | 26,94 | 26,65 | 26,75 | -0,07% | 645.501,00 |
| 25.09.2019 | 26,07 | 26,87 | 26,02 | 26,77 | 1,40% | 987.678,00 |
| 24.09.2019 | 26,45 | 26,94 | 26,20 | 26,40 | -0,38% | 1.477.474,00 |
| 23.09.2019 | 26,52 | 26,73 | 26,10 | 26,50 | -0,38% | 1.096.067,00 |
| 20.09.2019 | 26,61 | 26,99 | 26,39 | 26,60 | 0,00% | 828.111,00 |
| 19.09.2019 | 26,16 | 27,00 | 26,12 | 26,60 | 1,84% | 1.461.853,00 |
| 18.09.2019 | 25,86 | 26,13 | 25,62 | 26,12 | 0,38% | 828.438,00 |
| 17.09.2019 | 26,05 | 26,20 | 25,89 | 26,02 | -0,15% | 817.721,00 |
| 16.09.2019 | 25,50 | 26,13 | 25,26 | 26,06 | 1,05% | 1.210.755,00 |
| 13.09.2019 | 25,80 | 26,18 | 25,25 | 25,79 | 0,62% | 1.103.173,00 |
| 12.09.2019 | 25,06 | 26,00 | 25,01 | 25,63 | 2,85% | 1.842.409,00 |
| 11.09.2019 | 24,55 | 25,24 | 24,30 | 24,92 | 1,96% | 1.056.953,00 |
| 10.09.2019 | 25,08 | 25,32 | 24,22 | 24,44 | -2,67% | 1.037.659,00 |
| 09.09.2019 | 24,55 | 25,18 | 24,48 | 25,11 | 2,32% | 908.452,00 |
| 06.09.2019 | 24,38 | 24,98 | 24,22 | 24,54 | 1,24% | 973.890,00 |
| 05.09.2019 | 23,50 | 24,44 | 23,32 | 24,24 | 5,07% | 1.752.062,00 |
| 04.09.2019 | 22,40 | 23,29 | 21,99 | 23,07 | 4,06% | 1.105.404,00 |
| 03.09.2019 | 22,46 | 22,68 | 21,85 | 22,17 | -2,68% | 786.444,00 |
| 30.08.2019 | 22,99 | 23,10 | 22,53 | 22,78 | -0,78% | 630.241,00 |
| 29.08.2019 | 22,75 | 23,09 | 22,67 | 22,96 | 1,55% | 889.618,00 |
| 28.08.2019 | 22,29 | 22,65 | 22,13 | 22,61 | 0,94% | 391.587,00 |
| 27.08.2019 | 22,10 | 22,48 | 21,90 | 22,40 | 2,75% | 808.647,00 |
| 26.08.2019 | 22,15 | 22,33 | 21,79 | 21,80 | -1,00% | 900.280,00 |
| 23.08.2019 | 22,68 | 22,78 | 21,96 | 22,02 | -3,25% | 573.162,00 |
| 22.08.2019 | 22,99 | 23,14 | 22,50 | 22,76 | 0,26% | 1.074.399,00 |
| 21.08.2019 | 22,40 | 22,81 | 22,15 | 22,70 | 2,39% | 1.150.202,00 |
| 20.08.2019 | 21,95 | 22,39 | 21,83 | 22,17 | 0,45% | 877.785,00 |
| 19.08.2019 | 22,29 | 22,44 | 22,02 | 22,07 | 1,66% | 969.952,00 |
| 16.08.2019 | 21,21 | 21,84 | 21,04 | 21,71 | 3,04% | 917.617,00 |
| 15.08.2019 | 21,60 | 21,74 | 20,74 | 21,07 | -1,82% | 1.536.236,00 |
| 14.08.2019 | 21,54 | 21,81 | 21,22 | 21,46 | -2,59% | 1.016.568,00 |
| 13.08.2019 | 21,64 | 22,34 | 21,41 | 22,03 | 1,57% | 1.479.628,00 |
| 12.08.2019 | 22,29 | 22,29 | 21,38 | 21,69 | -3,60% | 1.147.981,00 |
| 09.08.2019 | 23,23 | 23,27 | 22,47 | 22,50 | -4,82% | 849.225,00 |