38,915€
4,22%
Echtzeit-Aktienkurs Carlyle Group (The)
Bid:
Ask:
Aktienkurse zur Carlyle Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 37,26 | 37,26 | 37,26 | 37,26 | -0,21% | 40,00 |
| 13.03.2025 | 38,60 | 39,13 | 36,62 | 37,34 | -2,53% | - |
| 12.03.2025 | 38,00 | 38,31 | 38,00 | 38,31 | 4,59% | 47,00 |
| 11.03.2025 | 36,98 | 37,13 | 36,63 | 36,63 | -1,52% | 236,00 |
| 10.03.2025 | 39,00 | 39,25 | 36,70 | 37,20 | -4,38% | 693,00 |
| 07.03.2025 | 40,55 | 40,57 | 38,90 | 38,90 | -7,20% | 166,00 |
| 06.03.2025 | 41,92 | 41,92 | 41,92 | 41,92 | 0,16% | 83,00 |
| 05.03.2025 | 42,87 | 42,87 | 41,86 | 41,86 | -3,85% | 170,00 |
| 04.03.2025 | 45,46 | 45,46 | 42,59 | 43,53 | -9,80% | 402,00 |
| 03.03.2025 | 47,41 | 48,26 | 47,41 | 48,26 | 0,55% | 123,00 |
| 28.02.2025 | 46,70 | 48,00 | 46,38 | 48,00 | 2,64% | - |
| 27.02.2025 | 46,77 | 46,77 | 46,77 | 46,77 | -1,33% | 150,00 |
| 26.02.2025 | 46,25 | 47,40 | 46,25 | 47,40 | 1,97% | 301,00 |
| 25.02.2025 | 46,16 | 46,48 | 46,00 | 46,48 | -1,68% | 170,00 |
| 24.02.2025 | 47,28 | 47,28 | 47,28 | 47,28 | -0,83% | 6,00 |
| 21.02.2025 | 49,23 | 49,78 | 47,27 | 47,67 | -3,75% | - |
| 20.02.2025 | 50,27 | 50,51 | 48,51 | 49,53 | -4,39% | - |
| 19.02.2025 | 51,31 | 51,81 | 51,31 | 51,80 | 3,08% | 230,00 |
| 18.02.2025 | 50,09 | 50,25 | 50,09 | 50,25 | 2,51% | 371,00 |
| 17.02.2025 | 49,02 | 49,02 | 49,02 | 49,02 | -0,91% | 50,00 |
| 14.02.2025 | 48,85 | 49,53 | 48,58 | 49,47 | 1,23% | - |
| 13.02.2025 | 47,97 | 49,47 | 47,84 | 48,87 | 1,81% | - |
| 12.02.2025 | 46,59 | 48,00 | 46,59 | 48,00 | 3,44% | 377,00 |
| 11.02.2025 | 49,63 | 49,63 | 46,41 | 46,41 | -8,72% | 67,00 |
| 10.02.2025 | 51,49 | 51,59 | 50,84 | 50,84 | 0,22% | 273,00 |
| 07.02.2025 | 50,50 | 50,73 | 50,50 | 50,73 | -1,38% | 252,00 |
| 06.02.2025 | 50,37 | 51,44 | 50,37 | 51,44 | 2,27% | 11,00 |
| 05.02.2025 | 50,31 | 50,31 | 50,30 | 50,30 | 1,11% | 170,00 |
| 04.02.2025 | 52,80 | 52,81 | 49,75 | 49,75 | -4,64% | 625,00 |
| 03.02.2025 | 54,50 | 54,50 | 52,17 | 52,17 | -4,38% | 257,00 |
| 31.01.2025 | 54,85 | 54,99 | 54,56 | 54,56 | 0,22% | 75,00 |
| 30.01.2025 | 54,89 | 54,89 | 54,44 | 54,44 | -0,09% | 282,00 |
| 29.01.2025 | 54,01 | 54,49 | 54,01 | 54,49 | 0,91% | 11,00 |
| 28.01.2025 | 52,81 | 54,00 | 52,81 | 54,00 | 2,86% | 161,00 |
| 27.01.2025 | 53,63 | 53,80 | 52,34 | 52,50 | -3,03% | 1.780,00 |
| 24.01.2025 | 54,44 | 54,50 | 53,93 | 54,14 | -0,79% | - |
| 23.01.2025 | 54,57 | 54,57 | 54,57 | 54,57 | 0,21% | 20,00 |
| 22.01.2025 | 54,21 | 54,49 | 53,89 | 54,46 | 3,55% | - |
| 21.01.2025 | 53,97 | 53,97 | 52,59 | 52,59 | -1,19% | 238,00 |
| 20.01.2025 | 53,61 | 53,65 | 53,16 | 53,23 | -0,57% | - |
| 17.01.2025 | 53,34 | 53,53 | 53,10 | 53,53 | 1,52% | 280,00 |
| 16.01.2025 | 52,45 | 53,10 | 52,22 | 52,73 | 0,65% | - |
| 15.01.2025 | 50,90 | 52,60 | 50,90 | 52,39 | 4,45% | 105,00 |
| 14.01.2025 | 49,88 | 50,16 | 49,88 | 50,16 | 1,68% | 506,00 |
| 13.01.2025 | 49,17 | 49,40 | 49,17 | 49,33 | 1,54% | 286,00 |
| 10.01.2025 | 50,26 | 50,26 | 48,58 | 48,58 | -4,20% | 202,00 |
| 09.01.2025 | 50,72 | 50,81 | 50,61 | 50,71 | 0,09% | - |
| 08.01.2025 | 49,88 | 51,07 | 49,64 | 50,67 | 0,29% | - |
| 07.01.2025 | 50,52 | 50,52 | 50,52 | 50,52 | -0,61% | 100,00 |
| 06.01.2025 | 50,83 | 50,83 | 50,83 | 50,83 | 1,87% | 280,00 |
| 03.01.2025 | 49,90 | 49,90 | 49,90 | 49,90 | 0,95% | 101,00 |
| 02.01.2025 | 48,81 | 49,88 | 48,75 | 49,43 | 2,71% | - |
| 30.12.2024 | 49,13 | 49,13 | 48,12 | 48,13 | -2,18% | 396,00 |
| 27.12.2024 | 49,40 | 50,20 | 49,20 | 49,20 | 2,68% | 60,00 |
| 23.12.2024 | 47,81 | 47,91 | 47,81 | 47,91 | -0,44% | 89,00 |
| 20.12.2024 | 46,86 | 48,12 | 46,86 | 48,12 | 1,44% | 180,00 |
| 19.12.2024 | 47,65 | 47,81 | 47,44 | 47,44 | 0,40% | 343,00 |
| 18.12.2024 | 49,62 | 49,62 | 47,25 | 47,25 | -3,71% | 106,00 |
| 17.12.2024 | 50,11 | 50,65 | 48,83 | 49,07 | -2,90% | 271,00 |
| 16.12.2024 | 49,68 | 50,68 | 49,58 | 50,53 | -0,24% | 240,00 |
| 13.12.2024 | 50,50 | 50,65 | 50,50 | 50,65 | 0,14% | 200,00 |
| 12.12.2024 | 50,75 | 50,75 | 50,58 | 50,58 | -2,67% | 42,00 |
| 11.12.2024 | 51,84 | 51,97 | 51,84 | 51,97 | 3,40% | 83,00 |
| 10.12.2024 | 50,50 | 50,50 | 49,51 | 50,26 | 0,50% | 177,00 |
| 09.12.2024 | 50,01 | 50,01 | 50,01 | 50,01 | -0,16% | 110,00 |
| 06.12.2024 | 49,86 | 50,32 | 49,63 | 50,09 | -0,06% | - |
| 05.12.2024 | 50,12 | 50,12 | 50,12 | 50,12 | -0,06% | 2,00 |
| 04.12.2024 | 49,90 | 50,15 | 49,90 | 50,15 | 0,48% | 335,00 |
| 03.12.2024 | 50,00 | 50,00 | 49,86 | 49,91 | -0,74% | 600,00 |
| 02.12.2024 | 50,96 | 50,96 | 50,28 | 50,28 | -0,77% | 40,00 |
| 29.11.2024 | 52,01 | 52,01 | 50,67 | 50,67 | 0,32% | 530,00 |
| 28.11.2024 | 50,53 | 52,20 | 50,51 | 50,51 | 1,37% | 1.126,00 |
| 27.11.2024 | 51,38 | 51,38 | 49,83 | 49,83 | -2,38% | 94,00 |
| 26.11.2024 | 51,33 | 51,34 | 51,04 | 51,04 | -1,94% | 358,00 |
| 25.11.2024 | 51,02 | 52,05 | 49,60 | 52,05 | 2,06% | 9.504,00 |
| 22.11.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 1,49% | 100,00 |
| 21.11.2024 | 48,14 | 50,25 | 48,14 | 50,25 | 3,50% | 290,00 |
| 20.11.2024 | 48,43 | 48,79 | 47,52 | 48,55 | 0,10% | - |
| 19.11.2024 | 47,43 | 48,50 | 47,43 | 48,50 | 2,11% | 247,00 |
| 18.11.2024 | 46,95 | 47,50 | 46,95 | 47,50 | -2,46% | 546,00 |
| 15.11.2024 | 48,70 | 48,70 | 48,70 | 48,70 | -0,80% | 40,00 |
| 14.11.2024 | 49,36 | 49,36 | 49,10 | 49,10 | -1,71% | 35,00 |
| 13.11.2024 | 49,50 | 49,95 | 48,66 | 49,95 | 0,79% | 270,00 |
| 12.11.2024 | 50,45 | 50,46 | 49,56 | 49,56 | -1,61% | 1.173,00 |
| 11.11.2024 | 49,37 | 50,37 | 49,37 | 50,37 | 5,41% | 430,00 |
| 08.11.2024 | 48,04 | 48,04 | 47,79 | 47,79 | 2,21% | 368,00 |
| 07.11.2024 | 51,01 | 51,01 | 46,75 | 46,75 | -6,11% | 423,00 |
| 06.11.2024 | 46,53 | 50,00 | 46,24 | 49,79 | 10,42% | 1.279,00 |
| 05.11.2024 | 45,09 | 45,09 | 45,09 | 45,09 | -0,07% | 120,00 |
| 04.11.2024 | 45,81 | 46,26 | 45,00 | 45,12 | -4,39% | - |
| 01.11.2024 | 46,53 | 47,20 | 46,53 | 47,20 | 2,45% | 120,00 |
| 31.10.2024 | 46,90 | 46,95 | 45,83 | 46,07 | -2,89% | - |
| 30.10.2024 | 47,44 | 47,44 | 47,44 | 47,44 | 0,75% | 60,00 |
| 29.10.2024 | 47,39 | 47,39 | 47,08 | 47,08 | 0,06% | 576,00 |
| 28.10.2024 | 47,05 | 47,05 | 47,05 | 47,05 | 1,29% | 100,00 |
| 25.10.2024 | 46,76 | 46,76 | 46,45 | 46,45 | 0,33% | 80,00 |
| 24.10.2024 | 46,30 | 46,30 | 46,30 | 46,30 | 2,20% | 213,00 |
| 23.10.2024 | 45,55 | 45,60 | 45,30 | 45,30 | -2,13% | 1.856,00 |
| 22.10.2024 | 46,82 | 46,82 | 46,29 | 46,29 | -3,22% | 27,00 |
| 21.10.2024 | 48,60 | 48,60 | 47,81 | 47,83 | -0,72% | 129,00 |