50,860€
1,21%
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 | 50,34 | 50,72 | 0,94% | - |
| 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 |
| 18.10.2024 | 47,57 | 48,17 | 47,57 | 48,17 | 1,95% | 670,00 |
| 17.10.2024 | 46,66 | 47,33 | 46,66 | 47,25 | 3,78% | 331,00 |
| 16.10.2024 | 45,03 | 45,78 | 45,03 | 45,53 | 0,76% | 249,00 |
| 15.10.2024 | 45,06 | 45,19 | 44,10 | 45,19 | 1,37% | 240,00 |
| 14.10.2024 | 44,60 | 44,80 | 43,90 | 44,58 | 1,87% | 414,00 |
| 11.10.2024 | 43,76 | 43,76 | 43,76 | 43,76 | 1,76% | 7,00 |
| 09.10.2024 | 42,80 | 43,00 | 42,80 | 43,00 | 1,68% | 135,00 |
| 08.10.2024 | 42,29 | 42,29 | 42,29 | 42,29 | -1,02% | 150,00 |
| 07.10.2024 | 42,80 | 42,80 | 42,73 | 42,73 | 8,59% | 75,00 |
| 02.10.2024 | 39,30 | 39,45 | 39,30 | 39,35 | 2,19% | 125,00 |
| 01.10.2024 | 39,03 | 39,16 | 38,50 | 38,50 | 0,39% | 250,00 |
| 30.09.2024 | 39,00 | 39,00 | 38,35 | 38,35 | -2,95% | 220,00 |
| 27.09.2024 | 38,82 | 39,52 | 38,36 | 39,52 | 2,13% | 448,00 |
| 26.09.2024 | 38,69 | 38,69 | 38,69 | 38,69 | 1,07% | 12,00 |
| 25.09.2024 | 38,28 | 38,28 | 38,28 | 38,28 | -0,30% | 80,00 |
| 24.09.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -1,50% | 272,00 |
| 20.09.2024 | 38,98 | 38,98 | 38,98 | 38,98 | -2,42% | 4,00 |
| 19.09.2024 | 38,65 | 39,95 | 38,65 | 39,95 | 5,62% | 249,00 |
| 18.09.2024 | 37,82 | 37,82 | 37,82 | 37,82 | 1,46% | 96,00 |
| 17.09.2024 | 37,28 | 37,28 | 37,28 | 37,28 | 2,00% | 3,00 |
| 16.09.2024 | 36,40 | 36,55 | 36,40 | 36,55 | 6,14% | 161,00 |
| 11.09.2024 | 34,43 | 34,43 | 34,43 | 34,43 | 2,20% | 30,00 |
| 10.09.2024 | 34,33 | 34,33 | 33,69 | 33,69 | -0,68% | 79,00 |
| 06.09.2024 | 33,92 | 33,92 | 33,92 | 33,92 | -4,17% | 30,00 |
| 03.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -3,25% | 115,00 |
| 30.08.2024 | 36,59 | 36,59 | 36,59 | 36,59 | 1,58% | 20,00 |
| 28.08.2024 | 36,51 | 37,30 | 35,98 | 36,02 | 1,82% | 1.794,00 |
| 23.08.2024 | 35,37 | 35,37 | 35,37 | 35,37 | -2,98% | 44,00 |
| 22.08.2024 | 35,70 | 36,46 | 35,70 | 36,46 | 1,67% | 160,00 |
| 21.08.2024 | 36,18 | 36,18 | 35,86 | 35,86 | -2,83% | 158,00 |
| 20.08.2024 | 37,10 | 37,50 | 36,90 | 36,90 | 0,05% | 267,00 |
| 19.08.2024 | 36,84 | 36,88 | 36,84 | 36,88 | -1,22% | 12,00 |
| 16.08.2024 | 38,28 | 38,28 | 37,34 | 37,34 | -1,65% | 50,00 |
| 15.08.2024 | 37,56 | 37,96 | 37,56 | 37,96 | 5,14% | 80,00 |
| 13.08.2024 | 36,38 | 37,37 | 36,11 | 36,11 | -2,15% | 753,00 |
| 12.08.2024 | 36,59 | 36,90 | 36,59 | 36,90 | 2,80% | 758,00 |
| 09.08.2024 | 35,90 | 35,90 | 35,90 | 35,90 | -0,29% | 15,00 |
| 08.08.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,49% | 10,00 |
| 07.08.2024 | 36,92 | 36,92 | 36,55 | 36,55 | 1,02% | 285,00 |
| 06.08.2024 | 38,03 | 38,03 | 36,18 | 36,18 | -4,40% | 244,00 |
| 05.08.2024 | 39,32 | 39,32 | 35,64 | 37,84 | -7,03% | 1.016,00 |
| 02.08.2024 | 43,28 | 43,28 | 40,70 | 40,70 | -7,37% | 192,00 |
| 01.08.2024 | 45,55 | 45,93 | 43,94 | 43,94 | -6,51% | 560,00 |
| 31.07.2024 | 45,00 | 47,00 | 45,00 | 47,00 | 6,03% | 799,00 |
| 30.07.2024 | 44,32 | 44,33 | 44,32 | 44,33 | 4,34% | 120,00 |
| 26.07.2024 | 42,48 | 42,48 | 42,48 | 42,48 | -1,37% | 2,00 |
| 25.07.2024 | 43,07 | 43,07 | 43,07 | 43,07 | 1,68% | 470,00 |
| 22.07.2024 | 42,36 | 42,36 | 42,36 | 42,36 | -0,09% | 351,00 |
| 18.07.2024 | 41,92 | 42,40 | 41,50 | 42,40 | 1,51% | 317,00 |
| 17.07.2024 | 42,22 | 42,22 | 41,77 | 41,77 | -1,95% | 172,00 |
| 16.07.2024 | 41,26 | 42,60 | 41,26 | 42,60 | 8,67% | 195,00 |
| 11.07.2024 | 38,61 | 39,26 | 38,61 | 39,20 | 5,75% | 140,00 |
| 09.07.2024 | 37,07 | 37,07 | 37,07 | 37,07 | -0,88% | 30,00 |
| 08.07.2024 | 36,86 | 37,40 | 36,86 | 37,40 | 0,36% | 85,00 |
| 05.07.2024 | 37,74 | 37,89 | 37,27 | 37,27 | -1,30% | 242,00 |
| 04.07.2024 | 37,39 | 37,76 | 37,39 | 37,76 | -0,17% | 34,00 |
| 03.07.2024 | 37,15 | 37,82 | 37,15 | 37,82 | 0,53% | 628,00 |
| 28.06.2024 | 37,62 | 37,62 | 37,62 | 37,62 | 1,16% | 35,00 |
| 25.06.2024 | 37,50 | 37,50 | 37,19 | 37,19 | -1,68% | 484,00 |
| 24.06.2024 | 37,83 | 37,83 | 37,83 | 37,83 | -0,41% | 130,00 |
| 21.06.2024 | 37,89 | 37,98 | 37,89 | 37,98 | 2,28% | 70,00 |
| 20.06.2024 | 37,14 | 37,14 | 37,14 | 37,14 | 2,37% | 10,00 |
| 17.06.2024 | 36,28 | 36,28 | 36,28 | 36,28 | -0,70% | 100,00 |
| 14.06.2024 | 37,29 | 37,39 | 36,53 | 36,53 | -0,90% | 227,00 |
| 13.06.2024 | 36,86 | 36,86 | 36,86 | 36,86 | -1,29% | 250,00 |
| 12.06.2024 | 37,55 | 38,13 | 37,34 | 37,34 | -0,11% | 312,00 |
| 11.06.2024 | 37,38 | 37,38 | 37,38 | 37,38 | -2,88% | 25,00 |
| 07.06.2024 | 38,34 | 38,49 | 38,34 | 38,49 | -1,28% | 601,00 |
| 06.06.2024 | 38,99 | 38,99 | 38,99 | 38,99 | -2,51% | 128,00 |
| 03.06.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 3,76% | 8,00 |
| 29.05.2024 | 38,56 | 38,56 | 38,55 | 38,55 | -7,03% | 200,00 |
| 27.05.2024 | 41,46 | 41,46 | 41,46 | 41,46 | 0,08% | 25,00 |
| 22.05.2024 | 40,47 | 41,43 | 40,47 | 41,43 | 2,92% | 210,00 |
| 21.05.2024 | 40,25 | 40,25 | 40,25 | 40,25 | 1,90% | 125,00 |
| 17.05.2024 | 40,00 | 40,45 | 39,50 | 39,50 | -0,18% | 372,00 |