50,825€
5,80%
Echtzeit-Aktienkurs The Carlyle Group Inc.
Bid:
Ask:
Aktienkurse zur The Carlyle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 50,45 | 51,03 | 49,85 | 50,83 | 1,13% | - |
| 21.11.2024 | 48,54 | 50,41 | 48,04 | 50,26 | 4,36% | - |
| 20.11.2024 | 48,00 | 48,16 | 48,00 | 48,16 | 3,06% | - |
| 19.11.2024 | 47,61 | 47,61 | 46,73 | 46,73 | 0,40% | - |
| 18.11.2024 | 46,97 | 46,97 | 46,55 | 46,55 | -2,08% | - |
| 15.11.2024 | 47,65 | 47,66 | 47,54 | 47,54 | -0,67% | - |
| 14.11.2024 | 48,15 | 48,23 | 47,86 | 47,86 | -0,67% | - |
| 13.11.2024 | 48,62 | 48,69 | 48,18 | 48,18 | -2,37% | - |
| 12.11.2024 | 49,50 | 49,50 | 49,35 | 49,35 | 0,70% | - |
| 11.11.2024 | 48,53 | 49,01 | 48,53 | 49,01 | 2,36% | - |
| 08.11.2024 | 48,11 | 49,58 | 47,88 | 47,88 | -2,69% | 8,00 |
| 07.11.2024 | 49,99 | 49,99 | 49,20 | 49,20 | -0,50% | - |
| 06.11.2024 | 46,56 | 49,45 | 46,56 | 49,45 | 11,53% | - |
| 05.11.2024 | 44,67 | 44,67 | 44,34 | 44,34 | -1,79% | - |
| 04.11.2024 | 45,28 | 45,32 | 45,15 | 45,15 | -2,75% | - |
| 01.11.2024 | 45,77 | 46,42 | 45,52 | 46,42 | 1,03% | - |
| 31.10.2024 | 46,56 | 46,56 | 45,95 | 45,95 | -3,13% | 100,00 |
| 30.10.2024 | 46,96 | 47,43 | 46,52 | 47,43 | 1,45% | - |
| 29.10.2024 | 46,80 | 46,80 | 46,44 | 46,75 | 0,61% | - |
| 28.10.2024 | 46,24 | 46,47 | 45,82 | 46,47 | 1,60% | - |
| 25.10.2024 | 45,87 | 45,87 | 45,74 | 45,74 | 0,68% | - |
| 24.10.2024 | 45,16 | 45,43 | 45,16 | 45,43 | 1,34% | - |
| 23.10.2024 | 45,48 | 45,54 | 44,83 | 44,83 | -3,60% | - |
| 22.10.2024 | 46,84 | 46,84 | 46,50 | 46,50 | -2,04% | - |
| 21.10.2024 | 47,89 | 47,96 | 47,47 | 47,47 | 2,23% | - |
| 18.10.2024 | 46,83 | 46,90 | 46,44 | 46,44 | 2,13% | - |
| 17.10.2024 | 45,05 | 45,47 | 45,05 | 45,47 | 3,65% | - |
| 16.10.2024 | 44,19 | 44,19 | 43,87 | 43,87 | -0,53% | - |
| 15.10.2024 | 44,26 | 44,27 | 43,87 | 44,10 | 1,46% | 100,00 |
| 14.10.2024 | 43,92 | 45,09 | 43,47 | 43,47 | 3,51% | 100,00 |
| 11.10.2024 | 42,48 | 43,50 | 41,99 | 41,99 | 0,29% | 15,00 |
| 10.10.2024 | 42,17 | 42,17 | 41,87 | 41,87 | -0,12% | - |
| 09.10.2024 | 42,08 | 42,08 | 41,92 | 41,92 | 0,02% | - |
| 08.10.2024 | 42,11 | 42,12 | 41,91 | 41,91 | -0,32% | 25,00 |
| 07.10.2024 | 42,29 | 42,29 | 42,05 | 42,05 | 1,99% | - |
| 04.10.2024 | 40,41 | 41,23 | 40,41 | 41,23 | 7,40% | - |
| 03.10.2024 | 38,76 | 38,76 | 38,39 | 38,39 | -0,04% | - |
| 02.10.2024 | 38,51 | 38,54 | 38,40 | 38,40 | 0,47% | - |
| 01.10.2024 | 38,25 | 38,30 | 38,22 | 38,22 | -0,10% | - |
| 30.09.2024 | 38,59 | 38,63 | 38,26 | 38,26 | 1,57% | - |
| 27.09.2024 | 38,36 | 38,36 | 37,67 | 37,67 | 0,29% | - |
| 26.09.2024 | 37,78 | 38,89 | 37,56 | 37,56 | -1,38% | 12,00 |
| 25.09.2024 | 38,23 | 38,29 | 38,09 | 38,09 | -0,59% | - |
| 24.09.2024 | 38,44 | 38,44 | 38,31 | 38,31 | -1,86% | - |
| 23.09.2024 | 38,78 | 39,04 | 38,78 | 39,04 | -0,24% | - |
| 20.09.2024 | 39,42 | 39,48 | 39,13 | 39,13 | 3,25% | - |
| 19.09.2024 | 37,00 | 39,00 | 37,00 | 37,90 | 2,25% | 100,00 |
| 18.09.2024 | 37,43 | 37,44 | 37,07 | 37,07 | 0,82% | - |
| 17.09.2024 | 36,56 | 37,62 | 36,56 | 36,77 | 3,62% | 100,00 |
| 16.09.2024 | 35,83 | 35,83 | 35,48 | 35,48 | -2,23% | - |
| 13.09.2024 | 34,64 | 36,33 | 34,40 | 36,29 | 7,81% | 340,00 |
| 12.09.2024 | 33,97 | 34,02 | 33,66 | 33,66 | 0,07% | - |
| 11.09.2024 | 33,81 | 33,82 | 33,64 | 33,64 | 0,45% | - |
| 10.09.2024 | 33,61 | 33,69 | 33,49 | 33,49 | 0,36% | - |
| 09.09.2024 | 33,41 | 33,50 | 33,37 | 33,37 | -1,05% | - |
| 06.09.2024 | 33,86 | 33,86 | 33,72 | 33,72 | -0,52% | - |
| 05.09.2024 | 34,01 | 34,11 | 33,90 | 33,90 | -1,38% | - |
| 04.09.2024 | 34,32 | 34,40 | 34,32 | 34,37 | -2,90% | - |
| 03.09.2024 | 35,92 | 35,92 | 35,40 | 35,40 | -1,37% | - |
| 02.09.2024 | 35,88 | 35,89 | 35,85 | 35,89 | 0,62% | - |
| 30.08.2024 | 35,83 | 35,84 | 35,67 | 35,67 | -0,46% | - |
| 29.08.2024 | 35,82 | 35,87 | 35,82 | 35,83 | -0,44% | - |
| 28.08.2024 | 35,81 | 35,99 | 35,78 | 35,99 | 2,89% | - |
| 27.08.2024 | 35,30 | 35,31 | 34,98 | 34,98 | -1,81% | - |
| 26.08.2024 | 35,62 | 35,65 | 35,62 | 35,63 | 0,75% | - |
| 23.08.2024 | 35,36 | 35,37 | 35,36 | 35,36 | -1,30% | - |
| 22.08.2024 | 35,69 | 35,83 | 35,69 | 35,83 | -0,32% | - |
| 21.08.2024 | 36,33 | 36,33 | 35,94 | 35,94 | -2,04% | - |
| 20.08.2024 | 37,14 | 37,14 | 36,69 | 36,69 | 0,12% | - |
| 19.08.2024 | 36,80 | 36,83 | 36,65 | 36,65 | -1,39% | - |
| 16.08.2024 | 37,64 | 38,50 | 37,16 | 37,16 | -0,88% | 10,00 |
| 15.08.2024 | 36,78 | 37,49 | 36,78 | 37,49 | 1,37% | 10,00 |
| 14.08.2024 | 36,24 | 36,99 | 35,82 | 36,99 | 4,61% | 50,00 |
| 13.08.2024 | 35,78 | 35,85 | 35,36 | 35,36 | -0,84% | - |
| 12.08.2024 | 35,87 | 35,89 | 35,66 | 35,66 | 0,52% | - |
| 09.08.2024 | 35,59 | 35,62 | 35,47 | 35,47 | 2,35% | - |
| 08.08.2024 | 34,62 | 34,66 | 34,49 | 34,66 | -3,47% | - |
| 07.08.2024 | 35,90 | 36,00 | 35,84 | 35,90 | -3,56% | 250,00 |
| 06.08.2024 | 37,00 | 37,23 | 37,00 | 37,23 | 3,07% | - |
| 05.08.2024 | 38,00 | 38,00 | 36,12 | 36,12 | -14,34% | - |
| 02.08.2024 | 43,50 | 43,50 | 42,16 | 42,16 | -7,18% | - |
| 01.08.2024 | 45,53 | 45,55 | 45,42 | 45,42 | 3,38% | - |
| 31.07.2024 | 44,38 | 44,38 | 43,94 | 43,94 | 1,61% | - |
| 30.07.2024 | 43,54 | 43,58 | 43,24 | 43,24 | 0,96% | - |
| 29.07.2024 | 43,19 | 43,20 | 42,83 | 42,83 | -1,77% | - |
| 26.07.2024 | 42,38 | 43,60 | 42,38 | 43,60 | 7,61% | 35,00 |
| 25.07.2024 | 40,94 | 40,94 | 40,52 | 40,52 | -3,19% | - |
| 24.07.2024 | 42,28 | 42,31 | 41,85 | 41,85 | -1,02% | - |
| 23.07.2024 | 42,21 | 42,28 | 42,17 | 42,28 | 2,15% | - |
| 22.07.2024 | 41,85 | 41,86 | 41,39 | 41,39 | -1,92% | - |
| 19.07.2024 | 42,18 | 42,20 | 42,13 | 42,20 | 3,51% | - |
| 18.07.2024 | 40,78 | 40,79 | 40,77 | 40,77 | 1,13% | - |
| 17.07.2024 | 41,84 | 41,84 | 40,32 | 40,32 | 0,52% | - |
| 16.07.2024 | 39,69 | 40,11 | 39,65 | 40,11 | 2,54% | - |
| 15.07.2024 | 38,93 | 39,11 | 38,90 | 39,11 | 1,80% | - |
| 12.07.2024 | 38,45 | 38,45 | 38,40 | 38,42 | 2,59% | - |
| 11.07.2024 | 37,56 | 37,56 | 37,45 | 37,45 | 2,52% | - |
| 10.07.2024 | 36,51 | 36,53 | 36,51 | 36,53 | -0,44% | - |
| 09.07.2024 | 36,67 | 36,70 | 36,67 | 36,69 | 0,48% | - |
| 08.07.2024 | 36,51 | 36,52 | 36,46 | 36,52 | -0,52% | - |