47,358€
0,23%
Echtzeit-Aktienkurs The Carlyle Group Inc.
Bid:
Ask:
Aktienkurse zur The Carlyle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 47,34 | 47,42 | 47,30 | 47,35 | 0,21% | - |
| 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 | 1,79% | 7,00 |
| 10.10.2024 | 42,59 | 43,34 | 42,29 | 42,99 | -0,03% | - |
| 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 | 0,16% | 75,00 |
| 04.10.2024 | 40,85 | 42,66 | 40,80 | 42,66 | 4,49% | - |
| 03.10.2024 | 39,15 | 40,85 | 38,83 | 40,83 | 3,76% | - |
| 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 | -1,09% | 272,00 |
| 23.09.2024 | 39,19 | 39,59 | 38,72 | 38,82 | -0,41% | - |
| 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 | 1,22% | 161,00 |
| 13.09.2024 | 34,97 | 36,13 | 34,96 | 36,11 | 3,28% | - |
| 12.09.2024 | 34,34 | 35,03 | 34,11 | 34,96 | 1,53% | - |
| 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 | -1,04% | 79,00 |
| 09.09.2024 | 33,70 | 34,20 | 33,70 | 34,05 | 0,37% | - |
| 06.09.2024 | 33,92 | 33,92 | 33,92 | 33,92 | -0,88% | 30,00 |
| 05.09.2024 | 34,39 | 34,88 | 34,20 | 34,22 | -0,67% | - |
| 04.09.2024 | 34,68 | 35,07 | 34,14 | 34,45 | -2,67% | - |
| 03.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -2,37% | 115,00 |
| 02.09.2024 | 36,31 | 36,31 | 36,17 | 36,26 | -0,90% | - |
| 30.08.2024 | 36,59 | 36,59 | 36,59 | 36,59 | 1,06% | 20,00 |
| 29.08.2024 | 36,14 | 36,88 | 36,02 | 36,20 | 0,52% | - |
| 28.08.2024 | 36,51 | 37,30 | 35,98 | 36,02 | 0,01% | 1.794,00 |
| 27.08.2024 | 35,64 | 36,11 | 35,37 | 36,01 | 0,95% | - |
| 26.08.2024 | 35,99 | 36,32 | 35,54 | 35,67 | 0,86% | - |
| 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 | 2,38% | 80,00 |
| 14.08.2024 | 36,62 | 37,19 | 36,28 | 37,08 | 2,69% | - |
| 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 | 0,92% | 120,00 |
| 29.07.2024 | 43,63 | 44,12 | 42,28 | 43,92 | 3,39% | - |
| 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 | 4,35% | 470,00 |
| 24.07.2024 | 42,74 | 42,78 | 41,15 | 41,28 | -3,59% | - |
| 23.07.2024 | 42,59 | 43,40 | 42,53 | 42,81 | 1,07% | - |
| 22.07.2024 | 42,36 | 42,36 | 42,36 | 42,36 | 0,63% | 351,00 |
| 19.07.2024 | 42,70 | 42,79 | 41,95 | 42,10 | -0,72% | - |
| 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 | 5,43% | 195,00 |
| 15.07.2024 | 39,77 | 40,62 | 39,72 | 40,41 | 2,17% | - |
| 12.07.2024 | 39,26 | 39,83 | 39,12 | 39,55 | 0,89% | - |
| 11.07.2024 | 38,61 | 39,26 | 38,61 | 39,20 | 2,30% | 140,00 |
| 10.07.2024 | 37,23 | 38,37 | 37,21 | 38,32 | 3,37% | - |
| 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 | 1,56% | 628,00 |
| 02.07.2024 | 36,87 | 37,36 | 36,75 | 37,24 | 1,15% | - |
| 01.07.2024 | 37,39 | 37,71 | 36,82 | 36,82 | -2,14% | - |
| 28.06.2024 | 37,62 | 37,62 | 37,62 | 37,62 | 1,07% | 35,00 |
| 27.06.2024 | 36,99 | 37,38 | 36,80 | 37,22 | 0,36% | - |
| 26.06.2024 | 37,20 | 37,37 | 36,71 | 37,09 | -0,28% | - |
| 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 | 1,46% | 10,00 |
| 19.06.2024 | 36,81 | 36,85 | 36,33 | 36,60 | -0,72% | - |
| 18.06.2024 | 36,67 | 37,08 | 36,50 | 36,87 | 1,63% | - |
| 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 | -1,26% | 25,00 |
| 10.06.2024 | 37,84 | 38,10 | 37,46 | 37,86 | -1,64% | - |
| 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 | -1,07% | 128,00 |
| 05.06.2024 | 38,90 | 39,46 | 38,50 | 39,41 | 1,59% | - |
| 04.06.2024 | 39,79 | 39,90 | 38,61 | 38,80 | -3,00% | - |
| 03.06.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,02% | 8,00 |