38,645€
1,70%
Echtzeit-Aktienkurs The Carlyle Group Inc.
Bid:
Ask:
Aktienkurse zur The Carlyle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 37,79 | 38,87 | 37,57 | 38,71 | 1,86% | - |
| 08.07.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -2,51% | 1,00 |
| 07.07.2026 | 38,98 | 38,98 | 38,98 | 38,98 | 0,46% | 1,00 |
| 06.07.2026 | 37,17 | 38,80 | 37,17 | 38,80 | 2,02% | 4,00 |
| 02.07.2026 | 38,03 | 38,03 | 38,03 | 38,03 | 2,31% | 1.000,00 |
| 01.07.2026 | 37,17 | 37,17 | 37,17 | 37,17 | 2,31% | 1,00 |
| 30.06.2026 | 35,88 | 36,33 | 35,88 | 36,33 | 2,70% | 46,00 |
| 29.06.2026 | 36,34 | 36,34 | 35,38 | 35,38 | -2,31% | 50,00 |
| 26.06.2026 | 36,74 | 37,55 | 36,16 | 36,21 | -1,64% | - |
| 25.06.2026 | 36,11 | 37,80 | 36,11 | 36,82 | 1,59% | 3,00 |
| 24.06.2026 | 36,95 | 36,95 | 36,24 | 36,24 | -6,22% | 110,00 |
| 23.06.2026 | 38,65 | 38,65 | 38,65 | 38,65 | -2,16% | 13,00 |
| 22.06.2026 | 39,30 | 39,50 | 39,30 | 39,50 | 0,20% | 818,00 |
| 19.06.2026 | 39,42 | 39,42 | 39,42 | 39,42 | -3,36% | 70,00 |
| 18.06.2026 | 40,33 | 40,79 | 40,33 | 40,79 | 0,72% | 55,00 |
| 17.06.2026 | 40,50 | 40,50 | 40,50 | 40,50 | 0,60% | 505,00 |
| 16.06.2026 | 39,93 | 40,69 | 39,83 | 40,26 | 0,53% | - |
| 15.06.2026 | 39,38 | 40,39 | 39,38 | 40,05 | 1,15% | 265,00 |
| 12.06.2026 | 39,59 | 39,59 | 39,59 | 39,59 | 2,93% | 100,00 |
| 11.06.2026 | 38,33 | 38,63 | 37,50 | 38,46 | 0,24% | - |
| 10.06.2026 | 39,05 | 39,56 | 38,37 | 38,37 | -1,62% | - |
| 09.06.2026 | 37,39 | 39,12 | 37,39 | 39,00 | 2,82% | 745,00 |
| 08.06.2026 | 37,75 | 37,93 | 37,75 | 37,93 | 1,89% | 2.005,00 |
| 05.06.2026 | 37,34 | 37,34 | 37,23 | 37,23 | -1,06% | 200,00 |
| 04.06.2026 | 36,39 | 37,83 | 36,15 | 37,63 | 3,08% | - |
| 03.06.2026 | 37,82 | 37,95 | 36,09 | 36,50 | -5,81% | 3.705,00 |
| 02.06.2026 | 38,51 | 38,90 | 38,50 | 38,75 | 0,10% | 329,00 |
| 01.06.2026 | 39,60 | 39,60 | 38,71 | 38,71 | -2,75% | 883,00 |
| 29.05.2026 | 39,81 | 39,81 | 39,81 | 39,81 | 2,37% | 4,00 |
| 28.05.2026 | 38,89 | 38,89 | 38,89 | 38,89 | -1,14% | 20,00 |
| 27.05.2026 | 39,28 | 39,93 | 38,98 | 39,34 | 0,09% | - |
| 26.05.2026 | 39,31 | 39,96 | 39,07 | 39,30 | -0,26% | - |
| 25.05.2026 | 39,33 | 39,42 | 39,31 | 39,40 | 0,22% | - |
| 22.05.2026 | 38,59 | 39,65 | 38,50 | 39,32 | 2,68% | 456,00 |
| 21.05.2026 | 39,40 | 39,65 | 38,21 | 38,29 | -3,21% | 520,00 |
| 20.05.2026 | 39,77 | 39,97 | 39,56 | 39,56 | 0,78% | 1.672,00 |
| 19.05.2026 | 39,95 | 40,24 | 39,11 | 39,26 | -1,86% | - |
| 18.05.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -4,63% | 100,00 |
| 15.05.2026 | 42,36 | 43,18 | 41,85 | 41,94 | -2,76% | 596,00 |
| 14.05.2026 | 42,09 | 43,56 | 42,06 | 43,13 | 3,51% | - |
| 13.05.2026 | 41,67 | 41,67 | 41,67 | 41,67 | -2,27% | 1.024,00 |
| 12.05.2026 | 42,02 | 42,78 | 41,46 | 42,64 | 1,88% | - |
| 11.05.2026 | 43,43 | 43,43 | 41,85 | 41,85 | 3,31% | 345,00 |
| 08.05.2026 | 40,51 | 40,51 | 40,51 | 40,51 | -3,28% | 100,00 |
| 07.05.2026 | 42,63 | 42,63 | 41,89 | 41,89 | -5,72% | 63,00 |
| 06.05.2026 | 44,43 | 44,43 | 44,43 | 44,43 | 0,77% | 114,00 |
| 05.05.2026 | 44,09 | 44,09 | 44,09 | 44,09 | 3,00% | 100,00 |
| 04.05.2026 | 41,76 | 42,80 | 41,76 | 42,80 | -0,08% | 202,00 |
| 30.04.2026 | 40,73 | 43,00 | 40,51 | 42,83 | 6,17% | - |
| 29.04.2026 | 40,35 | 40,35 | 40,35 | 40,35 | -1,59% | 30,00 |
| 28.04.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 1,17% | 173,00 |
| 27.04.2026 | 41,82 | 41,82 | 40,40 | 40,52 | -1,27% | 445,00 |
| 24.04.2026 | 41,94 | 42,32 | 40,86 | 41,04 | -2,73% | - |
| 23.04.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -3,82% | 3,00 |
| 22.04.2026 | 45,60 | 45,61 | 43,87 | 43,87 | -0,72% | 975,00 |
| 21.04.2026 | 45,10 | 45,10 | 44,19 | 44,19 | -1,03% | 227,00 |
| 20.04.2026 | 44,65 | 44,65 | 44,65 | 44,65 | -0,09% | 7,00 |
| 17.04.2026 | 44,09 | 44,80 | 43,99 | 44,69 | 2,02% | 6.545,00 |
| 16.04.2026 | 45,01 | 45,01 | 43,81 | 43,81 | -1,58% | 5.305,00 |
| 15.04.2026 | 44,33 | 44,51 | 44,33 | 44,51 | 2,83% | 424,00 |
| 14.04.2026 | 41,79 | 43,63 | 41,66 | 43,29 | 6,48% | - |
| 13.04.2026 | 40,65 | 40,65 | 40,65 | 40,65 | 2,17% | 86,00 |
| 10.04.2026 | 39,79 | 39,79 | 39,79 | 39,79 | -2,55% | 8,00 |
| 09.04.2026 | 41,27 | 41,28 | 39,90 | 40,83 | -1,97% | - |
| 08.04.2026 | 43,26 | 43,26 | 41,65 | 41,65 | 2,73% | 872,00 |
| 07.04.2026 | 41,04 | 41,04 | 40,17 | 40,55 | 1,50% | 131,00 |
| 02.04.2026 | 40,09 | 40,09 | 39,95 | 39,95 | -2,13% | 130,00 |
| 01.04.2026 | 41,92 | 42,39 | 40,78 | 40,81 | -1,85% | - |
| 31.03.2026 | 41,58 | 41,58 | 41,58 | 41,58 | 2,62% | 10,00 |
| 30.03.2026 | 39,75 | 41,65 | 39,75 | 40,52 | 0,94% | - |
| 27.03.2026 | 39,90 | 40,31 | 39,90 | 40,14 | -1,06% | 128,00 |
| 26.03.2026 | 40,49 | 41,21 | 40,10 | 40,57 | -2,19% | - |
| 25.03.2026 | 40,69 | 41,48 | 40,69 | 41,48 | 2,48% | 65,00 |
| 24.03.2026 | 41,34 | 41,34 | 40,48 | 40,48 | -2,07% | 555,00 |
| 23.03.2026 | 40,72 | 41,33 | 40,72 | 41,33 | 1,87% | 416,00 |
| 20.03.2026 | 41,21 | 41,43 | 40,51 | 40,57 | -1,82% | - |
| 19.03.2026 | 41,68 | 41,71 | 40,64 | 41,32 | -1,27% | - |
| 18.03.2026 | 41,86 | 41,86 | 41,86 | 41,86 | 4,59% | 35,00 |
| 17.03.2026 | 40,02 | 40,02 | 40,02 | 40,02 | 0,11% | 100,00 |
| 16.03.2026 | 39,72 | 39,98 | 39,72 | 39,98 | -0,25% | 217,00 |
| 13.03.2026 | 39,16 | 40,08 | 39,16 | 40,08 | 2,00% | 175,00 |
| 12.03.2026 | 39,79 | 39,79 | 39,29 | 39,29 | -6,30% | 215,00 |
| 11.03.2026 | 41,15 | 41,93 | 41,09 | 41,93 | -0,04% | 208,00 |
| 10.03.2026 | 41,95 | 41,95 | 41,95 | 41,95 | 1,07% | 1,00 |
| 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% | - |