54,115€
-0,69%
Echtzeit-Aktienkurs The Carlyle Group Inc.
Bid:
Ask:
Aktienkurse zur The Carlyle Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
30.01.2025 | 54,20 | 54,89 | 53,76 | 54,06 | -0,79% | 282,00 |
29.01.2025 | 54,01 | 54,49 | 54,01 | 54,49 | 0,91% | 11,00 |
28.01.2025 | 52,81 | 54,00 | 52,81 | 54,00 | 2,86% | 161,00 |
27.01.2025 | 53,63 | 53,80 | 52,34 | 52,50 | -3,03% | 1.780,00 |
24.01.2025 | 54,44 | 54,50 | 53,93 | 54,14 | -0,79% | - |
23.01.2025 | 54,57 | 54,57 | 54,57 | 54,57 | 0,21% | 20,00 |
22.01.2025 | 54,21 | 54,49 | 53,89 | 54,46 | 3,55% | - |
21.01.2025 | 53,97 | 53,97 | 52,59 | 52,59 | -1,19% | 238,00 |
20.01.2025 | 53,61 | 53,65 | 53,16 | 53,23 | -0,57% | - |
17.01.2025 | 53,34 | 53,53 | 53,10 | 53,53 | 1,52% | 280,00 |
16.01.2025 | 52,45 | 53,10 | 52,22 | 52,73 | 0,65% | - |
15.01.2025 | 50,90 | 52,60 | 50,90 | 52,39 | 4,45% | 105,00 |
14.01.2025 | 49,88 | 50,16 | 49,88 | 50,16 | 1,68% | 506,00 |
13.01.2025 | 49,17 | 49,40 | 49,17 | 49,33 | 1,54% | 286,00 |
10.01.2025 | 50,26 | 50,26 | 48,58 | 48,58 | -4,20% | 202,00 |
09.01.2025 | 50,72 | 50,81 | 50,61 | 50,71 | 0,09% | - |
08.01.2025 | 49,88 | 51,07 | 49,64 | 50,67 | 0,29% | - |
07.01.2025 | 50,52 | 50,52 | 50,52 | 50,52 | -0,61% | 100,00 |
06.01.2025 | 50,83 | 50,83 | 50,83 | 50,83 | 1,87% | 280,00 |
03.01.2025 | 49,90 | 49,90 | 49,90 | 49,90 | 0,95% | 101,00 |
02.01.2025 | 48,81 | 49,88 | 48,75 | 49,43 | 2,71% | - |
30.12.2024 | 49,13 | 49,13 | 48,12 | 48,13 | -2,18% | 396,00 |
27.12.2024 | 49,40 | 50,20 | 49,20 | 49,20 | 2,68% | 60,00 |
23.12.2024 | 47,81 | 47,91 | 47,81 | 47,91 | -0,44% | 89,00 |
20.12.2024 | 46,86 | 48,12 | 46,86 | 48,12 | 1,44% | 180,00 |
19.12.2024 | 47,65 | 47,81 | 47,44 | 47,44 | 0,40% | 343,00 |
18.12.2024 | 49,62 | 49,62 | 47,25 | 47,25 | -3,71% | 106,00 |
17.12.2024 | 50,11 | 50,65 | 48,83 | 49,07 | -2,90% | 271,00 |
16.12.2024 | 49,68 | 50,68 | 49,58 | 50,53 | -0,24% | 240,00 |
13.12.2024 | 50,50 | 50,65 | 50,50 | 50,65 | 0,14% | 200,00 |
12.12.2024 | 50,75 | 50,75 | 50,58 | 50,58 | -2,67% | 42,00 |
11.12.2024 | 51,84 | 51,97 | 51,84 | 51,97 | 3,40% | 83,00 |
10.12.2024 | 50,50 | 50,50 | 49,51 | 50,26 | 0,50% | 177,00 |
09.12.2024 | 50,01 | 50,01 | 50,01 | 50,01 | -0,16% | 110,00 |
06.12.2024 | 49,86 | 50,32 | 49,63 | 50,09 | -0,06% | - |
05.12.2024 | 50,12 | 50,12 | 50,12 | 50,12 | -0,06% | 2,00 |
04.12.2024 | 49,90 | 50,15 | 49,90 | 50,15 | 0,48% | 335,00 |
03.12.2024 | 50,00 | 50,00 | 49,86 | 49,91 | -0,74% | 600,00 |
02.12.2024 | 50,96 | 50,96 | 50,28 | 50,28 | -0,77% | 40,00 |
29.11.2024 | 52,01 | 52,01 | 50,67 | 50,67 | 0,32% | 530,00 |
28.11.2024 | 50,53 | 52,20 | 50,51 | 50,51 | 1,37% | 1.126,00 |
27.11.2024 | 51,38 | 51,38 | 49,83 | 49,83 | -2,38% | 94,00 |
26.11.2024 | 51,33 | 51,34 | 51,04 | 51,04 | -1,94% | 358,00 |
25.11.2024 | 51,02 | 52,05 | 49,60 | 52,05 | 2,06% | 9.504,00 |
22.11.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 1,49% | 100,00 |
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 |