41,995€
-1,72%
Echtzeit-Aktienkurs Carlyle Group (The)
Bid:
Ask:
Aktienkurse zur Carlyle Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 41,21 | 41,50 | 40,68 | 41,50 | -2,88% | 317,00 |
| 06.03.2026 | 42,21 | 42,73 | 42,21 | 42,73 | -4,34% | 104,00 |
| 05.03.2026 | 43,65 | 44,67 | 43,65 | 44,67 | 0,38% | 393,00 |
| 04.03.2026 | 44,50 | 44,50 | 44,50 | 44,50 | 0,84% | 5.300,00 |
| 03.03.2026 | 44,13 | 44,13 | 44,13 | 44,13 | -2,05% | 1,00 |
| 02.03.2026 | 43,34 | 45,06 | 43,34 | 45,06 | 2,57% | 125,00 |
| 27.02.2026 | 45,90 | 45,99 | 43,27 | 43,93 | -4,66% | - |
| 26.02.2026 | 44,11 | 46,43 | 44,11 | 46,08 | 5,81% | 176,00 |
| 25.02.2026 | 43,55 | 43,55 | 43,55 | 43,55 | 0,53% | 1,00 |
| 24.02.2026 | 41,79 | 43,32 | 41,79 | 43,32 | 2,06% | 100,00 |
| 23.02.2026 | 44,57 | 44,57 | 41,91 | 42,44 | -5,66% | 677,00 |
| 20.02.2026 | 45,13 | 45,56 | 44,00 | 44,99 | 1,54% | - |
| 19.02.2026 | 45,19 | 45,19 | 44,31 | 44,31 | -5,27% | 116,00 |
| 18.02.2026 | 46,57 | 46,77 | 46,57 | 46,77 | 1,66% | 2,00 |
| 17.02.2026 | 45,88 | 46,58 | 45,27 | 46,01 | -0,03% | - |
| 16.02.2026 | 45,99 | 46,17 | 45,95 | 46,02 | -0,57% | - |
| 13.02.2026 | 45,50 | 46,30 | 45,50 | 46,28 | 3,04% | 400,00 |
| 12.02.2026 | 45,11 | 45,11 | 44,92 | 44,92 | -0,23% | 273,00 |
| 11.02.2026 | 48,51 | 48,94 | 44,99 | 45,02 | -9,60% | - |
| 10.02.2026 | 49,22 | 49,80 | 49,22 | 49,80 | 0,62% | 101,00 |
| 09.02.2026 | 50,09 | 50,09 | 49,50 | 49,50 | 0,83% | 458,00 |
| 06.02.2026 | 47,41 | 50,63 | 47,41 | 49,09 | 5,41% | 290,00 |
| 05.02.2026 | 47,50 | 47,50 | 46,57 | 46,57 | -4,71% | 112,00 |
| 04.02.2026 | 49,99 | 49,99 | 48,87 | 48,87 | -0,52% | 76,00 |
| 03.02.2026 | 51,65 | 51,68 | 47,91 | 49,13 | -4,46% | 967,00 |
| 02.02.2026 | 48,63 | 51,42 | 48,63 | 51,42 | 2,72% | 995,00 |
| 30.01.2026 | 50,06 | 50,06 | 50,06 | 50,06 | 0,75% | 1,00 |
| 29.01.2026 | 51,50 | 51,50 | 49,45 | 49,69 | -1,71% | 349,00 |
| 28.01.2026 | 50,55 | 50,55 | 50,55 | 50,55 | 1,02% | 150,00 |
| 27.01.2026 | 51,16 | 51,16 | 50,04 | 50,04 | -2,21% | 424,00 |
| 26.01.2026 | 51,16 | 51,20 | 51,16 | 51,17 | -1,60% | 136,00 |
| 23.01.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -3,90% | 250,00 |
| 22.01.2026 | 54,11 | 54,11 | 54,11 | 54,11 | 3,42% | 83,00 |
| 21.01.2026 | 52,32 | 52,32 | 52,32 | 52,32 | -3,09% | 43,00 |
| 20.01.2026 | 56,11 | 56,11 | 53,99 | 53,99 | -2,47% | 696,00 |
| 19.01.2026 | 55,36 | 55,36 | 55,36 | 55,36 | -1,93% | 11,00 |
| 16.01.2026 | 56,45 | 56,45 | 56,45 | 56,45 | -1,32% | 10,00 |
| 15.01.2026 | 56,29 | 57,91 | 55,97 | 57,21 | 2,02% | - |
| 14.01.2026 | 56,11 | 56,15 | 54,79 | 56,08 | -0,17% | - |
| 13.01.2026 | 55,58 | 56,17 | 55,58 | 56,17 | 1,08% | 587,00 |
| 12.01.2026 | 56,77 | 56,77 | 55,33 | 55,57 | -0,77% | 625,00 |
| 09.01.2026 | 55,04 | 56,00 | 55,04 | 56,00 | 0,83% | 300,00 |
| 08.01.2026 | 54,37 | 55,56 | 53,13 | 55,54 | 1,11% | - |
| 07.01.2026 | 55,35 | 55,35 | 54,93 | 54,93 | -1,31% | 497,00 |
| 06.01.2026 | 55,08 | 55,66 | 54,13 | 55,66 | 1,38% | 244,00 |
| 05.01.2026 | 52,61 | 54,90 | 52,01 | 54,90 | 5,50% | 306,00 |
| 02.01.2026 | 52,04 | 52,04 | 52,04 | 52,04 | 2,62% | 10,00 |
| 30.12.2025 | 50,71 | 50,71 | 50,71 | 50,71 | -1,38% | 27,00 |
| 29.12.2025 | 51,43 | 51,43 | 51,31 | 51,42 | -1,46% | 269,00 |
| 23.12.2025 | 51,86 | 52,18 | 51,81 | 52,18 | -0,69% | 140,00 |
| 22.12.2025 | 52,54 | 52,54 | 52,54 | 52,54 | 3,36% | 13,00 |
| 19.12.2025 | 50,09 | 51,00 | 50,07 | 50,83 | 0,95% | - |
| 18.12.2025 | 50,95 | 50,95 | 50,35 | 50,35 | 2,26% | 40,00 |
| 17.12.2025 | 49,34 | 49,86 | 48,86 | 49,24 | 0,76% | - |
| 16.12.2025 | 49,54 | 49,54 | 48,57 | 48,87 | -0,11% | 123,00 |
| 15.12.2025 | 49,36 | 49,36 | 48,92 | 48,92 | -5,76% | 28,00 |
| 12.12.2025 | 51,91 | 51,91 | 51,91 | 51,91 | 1,14% | 2,00 |
| 11.12.2025 | 50,90 | 51,51 | 50,17 | 51,33 | 5,15% | - |
| 10.12.2025 | 48,81 | 48,81 | 48,81 | 48,81 | -1,37% | 22,00 |
| 09.12.2025 | 49,49 | 49,49 | 49,49 | 49,49 | 0,02% | 65,00 |
| 08.12.2025 | 49,48 | 49,48 | 49,48 | 49,48 | 0,78% | 1,00 |
| 05.12.2025 | 48,32 | 49,39 | 48,24 | 49,10 | 1,76% | - |
| 04.12.2025 | 47,94 | 48,59 | 47,63 | 48,25 | 1,85% | - |
| 03.12.2025 | 47,65 | 47,65 | 47,37 | 47,37 | 0,68% | 5,00 |
| 02.12.2025 | 47,05 | 47,05 | 47,05 | 47,05 | 1,19% | 4,00 |
| 01.12.2025 | 47,02 | 47,09 | 46,43 | 46,50 | -0,09% | 171,00 |
| 28.11.2025 | 46,54 | 46,54 | 46,54 | 46,54 | -0,27% | 50,00 |
| 27.11.2025 | 45,72 | 46,66 | 45,72 | 46,66 | 0,55% | 42,00 |
| 26.11.2025 | 45,54 | 46,59 | 45,47 | 46,41 | 1,70% | - |
| 25.11.2025 | 45,01 | 45,64 | 44,42 | 45,63 | 0,55% | - |
| 24.11.2025 | 45,38 | 45,38 | 45,38 | 45,38 | 1,84% | 100,00 |
| 21.11.2025 | 44,56 | 44,56 | 44,56 | 44,56 | -2,64% | 25,00 |
| 20.11.2025 | 44,93 | 45,77 | 44,40 | 45,77 | 2,99% | 1.071,00 |
| 19.11.2025 | 44,44 | 44,44 | 44,44 | 44,44 | -0,98% | 10,00 |
| 18.11.2025 | 44,21 | 44,88 | 44,17 | 44,88 | 1,53% | 926,00 |
| 17.11.2025 | 45,68 | 45,68 | 44,21 | 44,21 | -2,02% | 410,00 |
| 14.11.2025 | 45,12 | 45,12 | 45,12 | 45,12 | -2,19% | 47,00 |
| 13.11.2025 | 46,13 | 46,13 | 46,13 | 46,13 | -3,16% | 1,00 |
| 12.11.2025 | 46,61 | 47,63 | 46,61 | 47,63 | 3,61% | 90,00 |
| 11.11.2025 | 45,97 | 45,97 | 45,97 | 45,97 | 0,79% | 400,00 |
| 10.11.2025 | 45,13 | 46,11 | 44,97 | 45,61 | 3,64% | - |
| 07.11.2025 | 44,01 | 44,01 | 44,01 | 44,01 | -3,35% | 236,00 |
| 06.11.2025 | 45,18 | 46,00 | 44,91 | 45,54 | 1,81% | - |
| 05.11.2025 | 44,15 | 44,73 | 44,15 | 44,73 | 0,15% | 194,00 |
| 04.11.2025 | 44,84 | 45,47 | 44,07 | 44,67 | -1,84% | - |
| 03.11.2025 | 46,66 | 46,66 | 45,08 | 45,50 | -1,15% | 687,00 |
| 31.10.2025 | 47,85 | 47,85 | 44,38 | 46,03 | -7,29% | 323,00 |
| 30.10.2025 | 49,65 | 49,65 | 49,65 | 49,65 | -0,50% | 27,00 |
| 29.10.2025 | 49,90 | 49,90 | 49,90 | 49,90 | 0,79% | 9,00 |
| 28.10.2025 | 50,19 | 50,19 | 49,51 | 49,51 | -1,12% | 803,00 |
| 27.10.2025 | 50,07 | 50,07 | 50,07 | 50,07 | -2,13% | 8,00 |
| 24.10.2025 | 51,09 | 51,16 | 51,09 | 51,16 | 3,31% | 103,00 |
| 23.10.2025 | 49,52 | 49,52 | 49,52 | 49,52 | -0,96% | 26,00 |
| 22.10.2025 | 50,71 | 50,71 | 49,55 | 50,00 | -0,26% | 240,00 |
| 21.10.2025 | 49,53 | 50,15 | 49,53 | 50,13 | 0,35% | 259,00 |
| 20.10.2025 | 49,61 | 49,96 | 49,61 | 49,96 | 2,18% | 121,00 |
| 17.10.2025 | 48,00 | 48,89 | 47,94 | 48,89 | -2,69% | 493,00 |
| 16.10.2025 | 50,24 | 50,24 | 50,24 | 50,24 | -1,59% | 97,00 |
| 15.10.2025 | 51,44 | 51,44 | 51,05 | 51,05 | -1,14% | 44,00 |
| 14.10.2025 | 49,77 | 51,64 | 49,77 | 51,64 | 1,95% | 298,00 |