46,135€
-0,58%
Echtzeit-Aktienkurs The Carlyle Group Inc.
Bid:
Ask:
Aktienkurse zur The Carlyle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 46,14 | 46,66 | 45,72 | 46,12 | -0,62% | 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 |
| 13.10.2025 | 49,16 | 50,65 | 49,16 | 50,65 | 3,52% | 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% | - |