50,495€
3,20%
Echtzeit-Aktienkurs The Carlyle Group Inc.
Bid:
Ask:
Aktienkurse zur The Carlyle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 48,76 | 50,70 | 48,67 | 50,55 | 3,30% | 583,00 |
| 10.10.2025 | 51,60 | 51,61 | 48,93 | 48,93 | -4,51% | 1.368,00 |
| 09.10.2025 | 52,02 | 52,28 | 50,69 | 51,24 | -3,94% | - |
| 08.10.2025 | 53,57 | 53,57 | 53,34 | 53,34 | -2,77% | 61,00 |
| 07.10.2025 | 54,63 | 54,86 | 54,30 | 54,86 | 1,14% | 143,00 |
| 06.10.2025 | 55,49 | 55,49 | 53,89 | 54,24 | 0,78% | 119,00 |
| 03.10.2025 | 53,31 | 54,37 | 53,26 | 53,82 | 3,14% | 132,00 |
| 02.10.2025 | 52,18 | 52,18 | 52,18 | 52,18 | 0,35% | 2,00 |
| 01.10.2025 | 54,06 | 54,06 | 52,00 | 52,00 | 0,37% | 292,00 |
| 30.09.2025 | 55,72 | 55,72 | 51,81 | 51,81 | -6,51% | 164,00 |
| 29.09.2025 | 55,24 | 55,42 | 55,24 | 55,42 | 0,36% | 209,00 |
| 26.09.2025 | 54,10 | 55,22 | 54,10 | 55,22 | 0,36% | 130,00 |
| 25.09.2025 | 55,02 | 55,02 | 55,02 | 55,02 | 1,68% | 91,00 |
| 24.09.2025 | 56,15 | 56,22 | 54,11 | 54,11 | -6,43% | 362,00 |
| 23.09.2025 | 57,83 | 57,83 | 57,83 | 57,83 | 0,70% | 50,00 |
| 22.09.2025 | 57,36 | 57,43 | 57,14 | 57,43 | -1,63% | 132,00 |
| 19.09.2025 | 58,38 | 58,38 | 58,38 | 58,38 | -0,83% | 27,00 |
| 18.09.2025 | 56,82 | 58,87 | 56,82 | 58,87 | 2,01% | 201,00 |
| 17.09.2025 | 57,71 | 57,71 | 57,71 | 57,71 | 2,23% | 1,00 |
| 16.09.2025 | 57,32 | 57,32 | 56,45 | 56,45 | -1,55% | 53,00 |
| 15.09.2025 | 57,38 | 57,38 | 57,34 | 57,34 | 0,90% | 48,00 |
| 12.09.2025 | 57,48 | 57,86 | 56,80 | 56,83 | -1,50% | - |
| 11.09.2025 | 56,12 | 57,87 | 56,01 | 57,70 | 3,73% | - |
| 10.09.2025 | 54,05 | 55,92 | 54,01 | 55,62 | 2,21% | 32,00 |
| 09.09.2025 | 55,05 | 55,25 | 54,23 | 54,42 | 0,37% | 20,00 |
| 08.09.2025 | 54,46 | 54,89 | 53,82 | 54,22 | 0,05% | - |
| 05.09.2025 | 56,86 | 56,86 | 54,19 | 54,19 | -1,33% | 54,00 |
| 04.09.2025 | 54,92 | 54,92 | 54,92 | 54,92 | 0,97% | 10,00 |
| 03.09.2025 | 55,16 | 55,53 | 53,63 | 54,39 | -0,82% | - |
| 02.09.2025 | 54,69 | 54,84 | 54,40 | 54,84 | 0,61% | 326,00 |
| 01.09.2025 | 54,56 | 54,56 | 54,51 | 54,51 | -0,87% | 11,00 |
| 29.08.2025 | 54,99 | 54,99 | 54,99 | 54,99 | -0,83% | 10,00 |
| 28.08.2025 | 55,12 | 55,45 | 54,98 | 55,45 | -0,72% | 128,00 |
| 27.08.2025 | 56,54 | 56,54 | 55,45 | 55,85 | 0,56% | 139,00 |
| 26.08.2025 | 55,22 | 55,54 | 54,02 | 55,54 | -0,36% | 65,00 |
| 25.08.2025 | 55,74 | 55,74 | 55,74 | 55,74 | 0,83% | 1,00 |
| 22.08.2025 | 55,32 | 55,83 | 55,28 | 55,28 | 4,24% | 694,00 |
| 21.08.2025 | 52,17 | 53,09 | 52,17 | 53,03 | 2,18% | 109,00 |
| 20.08.2025 | 51,90 | 51,90 | 51,90 | 51,90 | -4,42% | 1,00 |
| 19.08.2025 | 54,30 | 54,30 | 54,30 | 54,30 | 0,26% | 1,00 |
| 18.08.2025 | 54,16 | 54,16 | 54,16 | 54,16 | -2,06% | 113,00 |
| 15.08.2025 | 56,19 | 56,39 | 55,30 | 55,30 | -0,38% | 24,00 |
| 14.08.2025 | 56,04 | 56,04 | 55,51 | 55,51 | -0,84% | 41,00 |
| 13.08.2025 | 55,60 | 56,28 | 55,05 | 55,98 | 1,78% | - |
| 12.08.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 2,14% | 11,00 |
| 11.08.2025 | 53,57 | 53,85 | 53,51 | 53,85 | 1,20% | 553,00 |
| 08.08.2025 | 53,21 | 53,21 | 53,21 | 53,21 | 0,75% | 130,00 |
| 07.08.2025 | 53,90 | 54,57 | 52,61 | 52,82 | -2,19% | - |
| 06.08.2025 | 54,13 | 54,13 | 54,00 | 54,00 | 5,16% | 175,00 |
| 05.08.2025 | 51,90 | 51,90 | 51,35 | 51,35 | -1,25% | 59,00 |
| 04.08.2025 | 51,57 | 52,00 | 51,50 | 52,00 | 1,15% | 308,00 |
| 01.08.2025 | 53,39 | 53,39 | 49,87 | 51,41 | -3,21% | 427,00 |
| 31.07.2025 | 54,33 | 54,63 | 52,92 | 53,12 | -3,50% | - |
| 30.07.2025 | 55,00 | 55,04 | 54,79 | 55,04 | 1,91% | 224,00 |
| 29.07.2025 | 55,00 | 55,00 | 53,88 | 54,01 | -0,68% | 436,00 |
| 28.07.2025 | 53,73 | 54,56 | 53,33 | 54,38 | 2,47% | 403,00 |
| 25.07.2025 | 53,69 | 53,75 | 53,07 | 53,07 | 0,18% | 67,00 |
| 24.07.2025 | 51,71 | 53,47 | 51,49 | 52,98 | 2,43% | - |
| 23.07.2025 | 51,72 | 51,72 | 51,72 | 51,72 | 1,69% | 804,00 |
| 22.07.2025 | 51,12 | 51,16 | 49,99 | 50,86 | -2,19% | - |
| 21.07.2025 | 51,26 | 52,32 | 51,26 | 52,00 | 1,36% | 115,00 |
| 18.07.2025 | 51,30 | 51,30 | 51,30 | 51,30 | -0,66% | 15,00 |
| 17.07.2025 | 50,00 | 51,64 | 50,00 | 51,64 | 3,16% | 37,00 |
| 16.07.2025 | 50,00 | 50,06 | 50,00 | 50,06 | -1,16% | 189,00 |
| 15.07.2025 | 50,65 | 50,65 | 50,65 | 50,65 | 0,02% | 70,00 |
| 14.07.2025 | 50,21 | 50,64 | 50,21 | 50,64 | 1,38% | 200,00 |
| 11.07.2025 | 49,87 | 50,07 | 49,35 | 49,95 | -0,70% | - |
| 10.07.2025 | 48,79 | 50,30 | 48,79 | 50,30 | 5,30% | 223,00 |
| 09.07.2025 | 47,77 | 47,77 | 47,77 | 47,77 | 0,30% | 70,00 |
| 08.07.2025 | 46,82 | 47,85 | 46,72 | 47,63 | 1,25% | - |
| 07.07.2025 | 45,50 | 47,08 | 44,80 | 47,04 | 1,37% | 433,00 |
| 04.07.2025 | 46,59 | 46,59 | 46,35 | 46,40 | -2,73% | 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% | - |