39,970€
0,86%
Echtzeit-Aktienkurs The Carlyle Group Inc.
Bid:
Ask:
Aktienkurse zur The Carlyle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 39,96 | 39,98 | 39,17 | 39,97 | 0,86% | - |
| 16.05.2024 | 39,72 | 39,73 | 39,63 | 39,63 | 2,52% | - |
| 15.05.2024 | 38,30 | 38,66 | 38,30 | 38,66 | 2,18% | - |
| 14.05.2024 | 37,93 | 37,93 | 37,83 | 37,83 | -2,06% | - |
| 13.05.2024 | 38,68 | 38,70 | 38,63 | 38,63 | -0,63% | - |
| 10.05.2024 | 38,55 | 38,87 | 38,53 | 38,87 | 2,90% | - |
| 09.05.2024 | 37,88 | 37,89 | 37,78 | 37,78 | -1,33% | - |
| 08.05.2024 | 38,31 | 38,33 | 38,29 | 38,29 | 0,26% | - |
| 07.05.2024 | 38,25 | 38,25 | 38,19 | 38,19 | -2,06% | - |
| 06.05.2024 | 38,15 | 39,19 | 38,12 | 38,99 | 2,69% | - |
| 03.05.2024 | 37,80 | 39,16 | 37,79 | 37,97 | 0,69% | - |
| 02.05.2024 | 38,23 | 38,84 | 37,36 | 37,71 | -10,79% | - |
| 30.04.2024 | 42,42 | 42,42 | 42,27 | 42,27 | 0,46% | - |
| 29.04.2024 | 42,19 | 42,19 | 42,08 | 42,08 | 0,14% | - |
| 26.04.2024 | 41,67 | 42,03 | 41,67 | 42,02 | 1,18% | 20,00 |
| 25.04.2024 | 42,17 | 42,21 | 41,53 | 41,53 | -2,06% | - |
| 24.04.2024 | 42,48 | 44,19 | 42,40 | 42,40 | 1,84% | 4,00 |
| 23.04.2024 | 41,62 | 41,64 | 41,50 | 41,64 | 1,88% | - |
| 22.04.2024 | 40,53 | 40,87 | 40,53 | 40,87 | 1,70% | - |
| 19.04.2024 | 40,23 | 40,23 | 40,18 | 40,18 | -2,53% | - |
| 18.04.2024 | 40,95 | 41,23 | 40,95 | 41,23 | -0,96% | - |
| 17.04.2024 | 41,55 | 41,63 | 41,55 | 41,63 | -0,93% | - |
| 16.04.2024 | 41,84 | 42,02 | 41,80 | 42,02 | -1,37% | 200,00 |
| 15.04.2024 | 42,15 | 42,60 | 42,13 | 42,60 | -1,35% | - |
| 12.04.2024 | 44,09 | 44,41 | 43,07 | 43,19 | 0,77% | - |
| 11.04.2024 | 42,91 | 42,91 | 42,84 | 42,86 | 1,00% | - |
| 10.04.2024 | 43,23 | 43,23 | 42,43 | 42,43 | -0,96% | - |
| 09.04.2024 | 42,89 | 42,89 | 42,84 | 42,84 | 0,04% | - |
| 08.04.2024 | 42,67 | 42,83 | 42,67 | 42,83 | 0,09% | - |
| 05.04.2024 | 42,52 | 42,79 | 42,49 | 42,79 | 0,59% | - |
| 04.04.2024 | 42,39 | 42,54 | 42,33 | 42,54 | 0,63% | - |
| 03.04.2024 | 42,21 | 42,27 | 42,21 | 42,27 | 0,69% | - |
| 02.04.2024 | 42,40 | 42,40 | 41,98 | 41,98 | -3,72% | - |
| 28.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 2,83% | 200,00 |
| 27.03.2024 | 42,20 | 43,80 | 42,20 | 42,40 | 0,00% | 23,00 |
| 26.03.2024 | 42,20 | 42,40 | 42,00 | 42,40 | -0,47% | - |
| 25.03.2024 | 42,20 | 42,60 | 42,20 | 42,60 | 0,00% | - |
| 22.03.2024 | 43,00 | 43,00 | 42,60 | 42,60 | -0,93% | - |
| 21.03.2024 | 41,60 | 43,00 | 41,60 | 43,00 | 3,86% | - |
| 20.03.2024 | 40,80 | 41,40 | 40,80 | 41,40 | 1,47% | - |
| 19.03.2024 | 40,60 | 40,80 | 40,60 | 40,80 | 0,49% | - |
| 18.03.2024 | 40,20 | 40,60 | 40,20 | 40,60 | -0,98% | - |
| 15.03.2024 | 40,80 | 41,00 | 40,80 | 41,00 | -0,49% | - |
| 14.03.2024 | 41,60 | 41,80 | 41,20 | 41,20 | -3,74% | 120,00 |
| 13.03.2024 | 42,20 | 42,80 | 42,20 | 42,80 | 0,47% | - |
| 12.03.2024 | 42,00 | 42,60 | 42,00 | 42,60 | 0,47% | 3,00 |
| 11.03.2024 | 42,60 | 42,60 | 42,40 | 42,40 | -1,40% | - |
| 08.03.2024 | 42,80 | 43,00 | 42,80 | 43,00 | 1,42% | - |
| 07.03.2024 | 43,00 | 43,00 | 42,40 | 42,40 | 1,44% | 50,00 |
| 06.03.2024 | 41,60 | 41,80 | 41,60 | 41,80 | -2,34% | - |
| 05.03.2024 | 41,60 | 42,80 | 41,20 | 42,80 | 3,38% | 40,00 |
| 04.03.2024 | 41,20 | 41,40 | 41,20 | 41,40 | -0,96% | - |
| 01.03.2024 | 41,60 | 41,80 | 41,60 | 41,80 | 1,95% | - |
| 29.02.2024 | 40,80 | 41,00 | 40,80 | 41,00 | 0,99% | - |
| 28.02.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 2,01% | - |
| 27.02.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 26.02.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
| 23.02.2024 | 40,80 | 41,00 | 40,80 | 41,00 | 0,99% | - |
| 22.02.2024 | 40,40 | 40,60 | 40,20 | 40,60 | 1,50% | - |
| 21.02.2024 | 40,20 | 40,20 | 40,00 | 40,00 | -2,44% | - |
| 20.02.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | 50,00 |
| 19.02.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 16.02.2024 | 41,00 | 41,00 | 40,80 | 40,80 | 1,49% | - |
| 15.02.2024 | 40,20 | 41,80 | 40,20 | 40,20 | 0,00% | 100,00 |
| 14.02.2024 | 39,80 | 40,20 | 39,80 | 40,20 | -2,43% | - |
| 13.02.2024 | 41,40 | 41,40 | 41,20 | 41,20 | -2,83% | - |
| 12.02.2024 | 40,60 | 42,40 | 40,60 | 42,40 | 3,41% | 315,00 |
| 09.02.2024 | 41,60 | 41,60 | 41,00 | 41,00 | 1,99% | 300,00 |
| 08.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 2,55% | - |
| 07.02.2024 | 37,20 | 39,20 | 37,20 | 39,20 | 5,95% | - |
| 06.02.2024 | 36,80 | 37,00 | 36,80 | 37,00 | -0,54% | - |
| 05.02.2024 | 37,40 | 37,40 | 37,20 | 37,20 | 1,09% | - |
| 02.02.2024 | 36,60 | 36,80 | 36,60 | 36,80 | 1,10% | - |
| 01.02.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | 500,00 |
| 31.01.2024 | 37,00 | 37,00 | 36,40 | 36,40 | -2,67% | - |
| 30.01.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | - |
| 29.01.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 26.01.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 3,91% | - |
| 25.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 24.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 23.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 22.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | - |
| 19.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 18.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | 500,00 |
| 17.01.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 16.01.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 15.01.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 12.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 11.01.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 10.01.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 09.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 08.01.2024 | 35,20 | 35,80 | 35,20 | 35,80 | 2,29% | 16,00 |
| 05.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 500,00 |
| 04.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -2,23% | - |
| 03.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 02.01.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | - |
| 29.12.2023 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 28.12.2023 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 27.12.2023 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 22.12.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |