34,343€
2,15%
Echtzeit-Aktienkurs The Carlyle Group Inc.
Bid:
Ask:
Aktienkurse zur The Carlyle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 34,15 | 34,40 | 33,95 | 34,34 | 2,15% | - |
| 25.04.2025 | 33,92 | 33,92 | 33,62 | 33,62 | 5,54% | - |
| 24.04.2025 | 32,01 | 32,01 | 31,67 | 31,86 | -0,30% | - |
| 23.04.2025 | 31,48 | 31,95 | 31,45 | 31,95 | 5,43% | - |
| 22.04.2025 | 30,21 | 30,31 | 30,11 | 30,31 | 0,46% | - |
| 17.04.2025 | 30,92 | 30,95 | 30,17 | 30,17 | -5,07% | - |
| 16.04.2025 | 32,01 | 32,01 | 31,78 | 31,78 | -0,22% | - |
| 15.04.2025 | 31,95 | 31,98 | 31,85 | 31,85 | -0,53% | - |
| 14.04.2025 | 31,66 | 32,02 | 31,62 | 32,02 | 1,39% | - |
| 11.04.2025 | 32,37 | 32,37 | 31,58 | 31,58 | -8,13% | - |
| 10.04.2025 | 35,67 | 35,85 | 34,37 | 34,37 | -4,53% | 750,00 |
| 09.04.2025 | 31,13 | 36,00 | 30,62 | 36,00 | 4,48% | 250,00 |
| 08.04.2025 | 33,92 | 34,46 | 33,91 | 34,46 | 11,18% | - |
| 07.04.2025 | 31,50 | 31,50 | 30,95 | 30,99 | -0,61% | 50,00 |
| 04.04.2025 | 35,00 | 35,00 | 31,18 | 31,18 | -13,39% | 320,00 |
| 03.04.2025 | 38,04 | 38,07 | 36,00 | 36,00 | -10,10% | 100,00 |
| 02.04.2025 | 40,60 | 40,60 | 40,05 | 40,05 | 0,77% | - |
| 01.04.2025 | 39,90 | 39,95 | 39,74 | 39,74 | 1,29% | - |
| 31.03.2025 | 39,34 | 39,41 | 39,24 | 39,24 | -1,77% | - |
| 28.03.2025 | 41,34 | 41,34 | 39,94 | 39,94 | -5,04% | - |
| 27.03.2025 | 42,62 | 42,62 | 42,06 | 42,06 | -0,87% | - |
| 26.03.2025 | 42,85 | 42,85 | 42,43 | 42,43 | 0,68% | - |
| 25.03.2025 | 42,53 | 42,53 | 42,15 | 42,15 | -0,87% | - |
| 24.03.2025 | 40,93 | 42,52 | 40,81 | 42,52 | 6,13% | - |
| 21.03.2025 | 39,92 | 40,06 | 39,71 | 40,06 | 0,28% | - |
| 20.03.2025 | 40,30 | 40,30 | 39,95 | 39,95 | 2,02% | - |
| 19.03.2025 | 38,67 | 39,16 | 38,20 | 39,16 | 0,19% | 50,00 |
| 18.03.2025 | 39,62 | 39,62 | 39,09 | 39,09 | 1,05% | - |
| 17.03.2025 | 38,58 | 38,68 | 38,41 | 38,68 | 1,75% | - |
| 14.03.2025 | 37,22 | 38,02 | 37,08 | 38,02 | 0,81% | - |
| 13.03.2025 | 38,28 | 38,28 | 37,71 | 37,71 | -0,40% | - |
| 12.03.2025 | 37,52 | 38,20 | 37,36 | 37,86 | 4,48% | 130,00 |
| 11.03.2025 | 36,70 | 37,19 | 36,24 | 36,24 | -3,40% | 161,00 |
| 10.03.2025 | 39,16 | 39,18 | 37,51 | 37,51 | -4,91% | 6,00 |
| 07.03.2025 | 39,91 | 40,00 | 39,45 | 39,45 | -5,19% | 441,00 |
| 06.03.2025 | 42,20 | 42,20 | 41,61 | 41,61 | 0,57% | - |
| 05.03.2025 | 42,00 | 42,00 | 41,37 | 41,37 | -8,21% | - |
| 04.03.2025 | 45,52 | 45,57 | 45,07 | 45,07 | -5,71% | - |
| 03.03.2025 | 47,47 | 47,80 | 47,46 | 47,80 | 3,64% | 170,00 |
| 28.02.2025 | 46,29 | 46,30 | 46,12 | 46,12 | -1,61% | - |
| 27.02.2025 | 46,98 | 47,02 | 46,88 | 46,88 | 1,65% | - |
| 26.02.2025 | 46,17 | 46,23 | 46,12 | 46,12 | -0,87% | - |
| 25.02.2025 | 47,00 | 47,00 | 46,52 | 46,52 | -1,69% | 210,00 |
| 24.02.2025 | 47,28 | 47,33 | 47,24 | 47,32 | -3,52% | - |
| 21.02.2025 | 48,74 | 49,05 | 48,74 | 49,05 | -0,88% | - |
| 20.02.2025 | 49,73 | 49,75 | 49,48 | 49,48 | -1,53% | - |
| 19.02.2025 | 50,80 | 50,80 | 50,25 | 50,25 | 2,59% | 225,00 |
| 18.02.2025 | 49,11 | 49,11 | 48,98 | 48,98 | -0,15% | - |
| 17.02.2025 | 48,90 | 49,06 | 48,90 | 49,06 | 0,58% | 150,00 |
| 14.02.2025 | 48,32 | 48,77 | 48,18 | 48,77 | 2,50% | 3,00 |
| 13.02.2025 | 47,50 | 47,58 | 47,01 | 47,58 | 0,70% | 500,00 |
| 12.02.2025 | 47,27 | 47,27 | 47,24 | 47,25 | -2,32% | - |
| 11.02.2025 | 49,37 | 49,37 | 48,37 | 48,37 | -4,35% | - |
| 10.02.2025 | 50,47 | 50,57 | 50,45 | 50,57 | 0,42% | - |
| 07.02.2025 | 51,15 | 51,15 | 50,03 | 50,36 | 0,38% | 1,00 |
| 06.02.2025 | 50,21 | 50,40 | 50,17 | 50,17 | 1,49% | - |
| 05.02.2025 | 50,31 | 50,31 | 49,44 | 49,44 | -5,04% | - |
| 04.02.2025 | 51,94 | 53,49 | 51,90 | 52,06 | -1,77% | 44,00 |
| 03.02.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -3,88% | - |
| 31.01.2025 | 54,85 | 55,14 | 53,71 | 55,14 | 3,49% | 6,00 |
| 30.01.2025 | 54,72 | 54,72 | 53,28 | 53,28 | -1,46% | 20,00 |
| 29.01.2025 | 54,09 | 55,05 | 54,05 | 54,07 | 2,41% | 110,00 |
| 28.01.2025 | 52,85 | 52,97 | 52,80 | 52,80 | -0,30% | - |
| 27.01.2025 | 53,80 | 53,81 | 52,96 | 52,96 | -1,30% | - |
| 24.01.2025 | 53,87 | 53,87 | 53,66 | 53,66 | -0,20% | - |
| 23.01.2025 | 53,89 | 53,91 | 53,77 | 53,77 | 0,20% | - |
| 22.01.2025 | 53,62 | 53,67 | 53,62 | 53,66 | 2,62% | - |
| 21.01.2025 | 52,86 | 52,96 | 52,29 | 52,29 | -0,72% | - |
| 20.01.2025 | 53,12 | 53,12 | 52,67 | 52,67 | 0,34% | - |
| 17.01.2025 | 52,30 | 52,49 | 52,30 | 52,49 | 1,35% | - |
| 16.01.2025 | 51,94 | 51,94 | 51,79 | 51,79 | 2,70% | - |
| 15.01.2025 | 49,85 | 50,43 | 49,81 | 50,43 | 3,24% | - |
| 14.01.2025 | 48,89 | 48,94 | 48,85 | 48,85 | 1,01% | - |
| 13.01.2025 | 48,54 | 48,54 | 48,36 | 48,36 | -3,50% | 40,00 |
| 10.01.2025 | 50,28 | 50,31 | 50,11 | 50,11 | -0,10% | - |
| 09.01.2025 | 50,16 | 50,25 | 50,16 | 50,16 | 0,72% | - |
| 08.01.2025 | 49,48 | 49,80 | 49,48 | 49,80 | -1,01% | 110,00 |
| 07.01.2025 | 50,07 | 50,31 | 50,06 | 50,31 | 1,13% | - |
| 06.01.2025 | 49,75 | 50,63 | 49,64 | 49,75 | 0,14% | 49,00 |
| 03.01.2025 | 48,94 | 50,36 | 48,93 | 49,68 | 2,34% | 123,00 |
| 02.01.2025 | 48,32 | 48,55 | 48,27 | 48,55 | -0,06% | 150,00 |
| 30.12.2024 | 48,58 | 48,58 | 48,58 | 48,58 | -0,96% | 16,00 |
| 27.12.2024 | 50,38 | 50,38 | 49,05 | 49,05 | 3,30% | 16,00 |
| 23.12.2024 | 47,88 | 47,88 | 47,48 | 47,48 | 2,11% | - |
| 20.12.2024 | 46,78 | 46,78 | 46,50 | 46,50 | -0,69% | - |
| 19.12.2024 | 46,77 | 46,83 | 46,68 | 46,83 | -3,99% | - |
| 18.12.2024 | 48,91 | 48,96 | 48,77 | 48,77 | -1,09% | - |
| 17.12.2024 | 50,11 | 50,11 | 49,31 | 49,31 | -0,24% | - |
| 16.12.2024 | 49,64 | 49,64 | 49,43 | 49,43 | -2,46% | - |
| 13.12.2024 | 50,51 | 50,67 | 50,27 | 50,67 | -1,38% | 224,00 |
| 12.12.2024 | 51,47 | 51,52 | 51,38 | 51,38 | -0,04% | - |
| 11.12.2024 | 49,41 | 51,40 | 49,34 | 51,40 | 4,07% | 25,00 |
| 10.12.2024 | 49,50 | 49,54 | 49,39 | 49,39 | -0,25% | - |
| 09.12.2024 | 50,56 | 50,56 | 49,47 | 49,52 | 0,48% | 166,00 |
| 06.12.2024 | 49,33 | 49,36 | 49,28 | 49,28 | 0,30% | - |
| 05.12.2024 | 49,53 | 49,54 | 49,14 | 49,14 | 0,36% | - |
| 04.12.2024 | 49,39 | 49,51 | 48,96 | 48,96 | -0,99% | - |
| 03.12.2024 | 49,69 | 49,73 | 49,45 | 49,45 | -1,83% | - |
| 02.12.2024 | 50,29 | 50,37 | 50,29 | 50,37 | 1,13% | - |
| 29.11.2024 | 50,16 | 50,26 | 49,81 | 49,81 | -1,40% | - |