46,475€
-1,96%
Echtzeit-Aktienkurs Carlyle Group (The)
Bid:
Ask:
Aktienkurse zur Carlyle Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 47,15 | 47,15 | 46,22 | 46,50 | -2,52% | 706,00 |
| 03.07.2025 | 46,92 | 47,70 | 46,92 | 47,70 | 3,91% | 301,00 |
| 02.07.2025 | 44,41 | 45,91 | 44,41 | 45,91 | 2,17% | 308,00 |
| 01.07.2025 | 43,04 | 44,93 | 43,04 | 44,93 | 3,38% | 263,00 |
| 30.06.2025 | 43,51 | 43,51 | 43,46 | 43,46 | 1,22% | 101,00 |
| 27.06.2025 | 42,94 | 42,94 | 42,94 | 42,94 | -0,15% | 13,00 |
| 26.06.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 2,15% | 200,00 |
| 25.06.2025 | 42,77 | 42,77 | 42,10 | 42,10 | -0,53% | 8,00 |
| 24.06.2025 | 40,96 | 42,38 | 40,83 | 42,32 | 5,22% | - |
| 23.06.2025 | 40,22 | 40,22 | 40,22 | 40,22 | -1,10% | 53,00 |
| 20.06.2025 | 40,73 | 41,49 | 40,53 | 40,67 | 0,27% | - |
| 19.06.2025 | 40,98 | 40,99 | 40,56 | 40,56 | -1,16% | - |
| 18.06.2025 | 40,09 | 41,65 | 39,93 | 41,04 | 2,72% | - |
| 17.06.2025 | 39,95 | 39,95 | 39,95 | 39,95 | -0,92% | 172,00 |
| 16.06.2025 | 40,32 | 40,32 | 40,32 | 40,32 | -0,53% | 25,00 |
| 13.06.2025 | 40,82 | 40,82 | 40,54 | 40,54 | -1,60% | 101,00 |
| 12.06.2025 | 41,01 | 41,50 | 40,14 | 41,20 | 0,09% | - |
| 11.06.2025 | 40,52 | 41,41 | 40,48 | 41,16 | 0,49% | 211,00 |
| 10.06.2025 | 41,15 | 41,15 | 40,96 | 40,96 | -0,10% | 117,00 |
| 09.06.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | 100,00 |
| 06.06.2025 | 40,29 | 40,40 | 40,29 | 40,40 | 2,17% | 112,00 |
| 05.06.2025 | 39,50 | 39,92 | 38,96 | 39,54 | -2,27% | - |
| 04.06.2025 | 39,43 | 40,46 | 39,43 | 40,46 | 1,21% | 71,00 |
| 03.06.2025 | 39,98 | 39,98 | 39,98 | 39,98 | 2,13% | 50,00 |
| 02.06.2025 | 39,99 | 39,99 | 38,59 | 39,14 | -1,81% | 387,00 |
| 30.05.2025 | 39,86 | 39,86 | 39,86 | 39,86 | -1,21% | 20,00 |
| 29.05.2025 | 41,24 | 41,24 | 39,77 | 40,35 | -0,43% | - |
| 28.05.2025 | 40,73 | 40,86 | 40,22 | 40,52 | -0,45% | - |
| 27.05.2025 | 39,28 | 40,92 | 39,11 | 40,71 | 3,50% | - |
| 26.05.2025 | 39,10 | 39,38 | 39,09 | 39,33 | 1,01% | - |
| 23.05.2025 | 39,21 | 39,31 | 38,15 | 38,94 | -0,40% | - |
| 22.05.2025 | 39,10 | 39,10 | 39,10 | 39,10 | -0,20% | 1,00 |
| 21.05.2025 | 39,18 | 39,18 | 39,18 | 39,18 | -8,90% | 100,00 |
| 20.05.2025 | 42,88 | 43,00 | 42,88 | 43,00 | 3,64% | 57,00 |
| 19.05.2025 | 41,37 | 42,22 | 41,37 | 41,49 | -2,05% | 123,00 |
| 16.05.2025 | 42,36 | 42,36 | 42,36 | 42,36 | 1,01% | 100,00 |
| 15.05.2025 | 41,82 | 41,99 | 40,97 | 41,94 | -0,18% | - |
| 14.05.2025 | 41,10 | 42,14 | 40,83 | 42,01 | 1,49% | - |
| 13.05.2025 | 41,58 | 41,58 | 41,40 | 41,40 | 1,98% | 4,00 |
| 12.05.2025 | 38,30 | 40,59 | 38,30 | 40,59 | 10,00% | 280,00 |
| 09.05.2025 | 37,11 | 37,11 | 36,90 | 36,90 | 0,50% | 252,00 |
| 08.05.2025 | 35,54 | 37,67 | 35,45 | 36,72 | 2,84% | - |
| 07.05.2025 | 35,70 | 35,70 | 35,70 | 35,70 | 0,21% | 75,00 |
| 06.05.2025 | 35,64 | 35,64 | 35,63 | 35,63 | -2,56% | 16,00 |
| 05.05.2025 | 36,56 | 36,56 | 36,56 | 36,56 | 1,09% | 20,00 |
| 02.05.2025 | 35,14 | 36,17 | 35,09 | 36,17 | 6,15% | 281,00 |
| 30.04.2025 | 33,92 | 34,07 | 33,10 | 34,07 | 0,03% | 1.622,00 |
| 29.04.2025 | 34,25 | 34,25 | 34,06 | 34,06 | -0,51% | 300,00 |
| 28.04.2025 | 34,16 | 35,13 | 33,77 | 34,24 | 1,66% | - |
| 25.04.2025 | 33,68 | 33,68 | 33,68 | 33,68 | -1,06% | 35,00 |
| 24.04.2025 | 34,04 | 34,04 | 34,04 | 34,04 | 3,06% | 35,00 |
| 23.04.2025 | 32,16 | 33,55 | 32,16 | 33,03 | 6,16% | 835,00 |
| 22.04.2025 | 31,11 | 31,11 | 31,11 | 31,11 | -0,59% | 16,00 |
| 17.04.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 1,06% | 130,00 |
| 16.04.2025 | 32,24 | 32,69 | 30,35 | 30,97 | -4,80% | - |
| 15.04.2025 | 32,58 | 32,58 | 32,53 | 32,53 | 0,84% | 120,00 |
| 14.04.2025 | 32,25 | 32,26 | 32,25 | 32,26 | 3,33% | 75,00 |
| 11.04.2025 | 32,55 | 32,55 | 30,87 | 31,22 | -4,47% | 68,00 |
| 10.04.2025 | 36,04 | 36,16 | 31,93 | 32,68 | 5,77% | - |
| 09.04.2025 | 31,26 | 31,26 | 30,90 | 30,90 | -3,51% | 600,00 |
| 08.04.2025 | 34,65 | 34,79 | 32,03 | 32,03 | -4,96% | 185,00 |
| 07.04.2025 | 32,13 | 33,70 | 30,79 | 33,70 | 9,28% | 1.355,00 |
| 04.04.2025 | 35,18 | 35,18 | 30,75 | 30,84 | -15,82% | 376,00 |
| 03.04.2025 | 37,45 | 37,45 | 36,63 | 36,63 | -12,06% | 270,00 |
| 02.04.2025 | 41,66 | 41,66 | 41,66 | 41,66 | 1,54% | 118,00 |
| 01.04.2025 | 40,19 | 41,15 | 39,45 | 41,03 | 2,20% | - |
| 31.03.2025 | 39,80 | 40,14 | 39,58 | 40,14 | -0,89% | 198,00 |
| 28.03.2025 | 40,50 | 40,50 | 40,50 | 40,50 | -3,33% | 250,00 |
| 27.03.2025 | 42,58 | 42,58 | 41,90 | 41,90 | -2,06% | 128,00 |
| 26.03.2025 | 42,78 | 42,78 | 42,78 | 42,78 | -1,03% | 10,00 |
| 25.03.2025 | 43,00 | 43,22 | 43,00 | 43,22 | 1,37% | 128,00 |
| 24.03.2025 | 41,08 | 42,64 | 41,08 | 42,64 | 6,59% | 180,00 |
| 21.03.2025 | 40,48 | 40,48 | 40,00 | 40,00 | -0,25% | 112,00 |
| 20.03.2025 | 40,22 | 40,81 | 39,56 | 40,10 | 0,63% | 2.837,00 |
| 19.03.2025 | 38,84 | 40,32 | 38,32 | 39,85 | 2,53% | - |
| 18.03.2025 | 39,67 | 39,67 | 38,55 | 38,87 | -2,62% | 322,00 |
| 17.03.2025 | 38,78 | 40,29 | 38,72 | 39,91 | 7,12% | - |
| 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 |