33,265€
0,12%
Echtzeit-Aktienkurs The Carlyle Group Inc.
Bid:
Ask:
Aktienkurse zur The Carlyle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 32,96 | 33,26 | 32,96 | 33,26 | 2,00% | 301,00 |
| 19.10.2026 | 32,55 | 32,70 | 32,23 | 32,61 | 0,91% | - |
| 16.10.2026 | 32,84 | 33,38 | 32,25 | 32,31 | -1,64% | - |
| 15.10.2026 | 31,89 | 32,87 | 31,65 | 32,85 | 1,21% | - |
| 14.10.2026 | 32,46 | 32,46 | 32,46 | 32,46 | -2,54% | 150,00 |
| 13.10.2026 | 34,34 | 34,52 | 33,10 | 33,31 | -2,12% | - |
| 12.10.2026 | 34,03 | 34,03 | 34,03 | 34,03 | -0,70% | 4,00 |
| 09.10.2026 | 34,27 | 34,27 | 34,27 | 34,27 | -0,29% | 291,00 |
| 08.10.2026 | 33,51 | 34,37 | 33,31 | 34,37 | 1,70% | 576,00 |
| 07.10.2026 | 34,93 | 34,93 | 33,79 | 33,79 | -2,50% | 45,00 |
| 06.10.2026 | 35,13 | 35,34 | 34,54 | 34,66 | -2,29% | - |
| 05.10.2026 | 35,55 | 35,66 | 34,94 | 35,47 | -3,91% | - |
| 02.10.2026 | 36,91 | 36,91 | 36,91 | 36,91 | 4,90% | 15,00 |
| 01.10.2026 | 35,19 | 35,19 | 35,19 | 35,19 | -0,04% | 19,00 |
| 30.09.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,36% | 7,00 |
| 29.09.2026 | 34,74 | 35,21 | 34,50 | 35,07 | 0,81% | - |
| 28.09.2026 | 35,06 | 35,10 | 34,07 | 34,79 | -0,69% | - |
| 25.09.2026 | 34,31 | 35,03 | 34,31 | 35,03 | 1,73% | 110,00 |
| 24.09.2026 | 35,21 | 35,21 | 34,44 | 34,44 | -3,11% | 449,00 |
| 23.09.2026 | 34,91 | 35,54 | 34,79 | 35,54 | 0,76% | 894,00 |
| 22.09.2026 | 35,62 | 36,03 | 35,04 | 35,27 | -0,61% | - |
| 21.09.2026 | 34,73 | 35,49 | 34,73 | 35,49 | 1,30% | 41,00 |
| 18.09.2026 | 34,67 | 35,51 | 34,67 | 35,04 | -1,27% | 77,00 |
| 17.09.2026 | 34,87 | 35,78 | 34,87 | 35,49 | -0,34% | 463,00 |
| 16.09.2026 | 35,61 | 35,61 | 35,61 | 35,61 | -0,61% | 79,00 |
| 15.09.2026 | 35,75 | 35,83 | 35,75 | 35,83 | -3,02% | 152,00 |
| 14.09.2026 | 36,94 | 36,94 | 36,94 | 36,94 | -0,16% | 130,00 |
| 11.09.2026 | 37,37 | 37,71 | 37,00 | 37,00 | -1,58% | 315,00 |
| 10.09.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -1,47% | 3,00 |
| 09.09.2026 | 39,49 | 39,49 | 37,94 | 38,16 | -4,18% | - |
| 08.09.2026 | 39,83 | 40,20 | 39,82 | 39,82 | -2,08% | 189,00 |
| 07.09.2026 | 40,67 | 40,67 | 40,67 | 40,67 | 0,14% | 37,00 |
| 04.09.2026 | 41,06 | 41,08 | 40,01 | 40,61 | -0,54% | - |
| 03.09.2026 | 40,27 | 40,83 | 40,27 | 40,83 | 2,54% | 259,00 |
| 02.09.2026 | 39,82 | 39,82 | 39,82 | 39,82 | -1,09% | 2,00 |
| 01.09.2026 | 41,74 | 41,77 | 39,84 | 40,26 | -3,85% | - |
| 31.08.2026 | 42,26 | 42,32 | 41,69 | 41,87 | -2,12% | - |
| 28.08.2026 | 42,78 | 42,78 | 42,78 | 42,78 | -0,27% | 1,00 |
| 27.08.2026 | 42,26 | 42,89 | 42,26 | 42,89 | 2,49% | 105,00 |
| 26.08.2026 | 41,85 | 41,85 | 41,85 | 41,85 | -0,16% | 1.180,00 |
| 25.08.2026 | 42,15 | 42,15 | 41,92 | 41,92 | -0,57% | 74,00 |
| 24.08.2026 | 42,26 | 42,42 | 41,67 | 42,16 | -0,22% | - |
| 21.08.2026 | 41,07 | 42,25 | 41,07 | 42,25 | 2,74% | - |
| 20.08.2026 | 42,31 | 42,35 | 40,94 | 41,12 | -2,76% | - |
| 19.08.2026 | 41,70 | 43,38 | 41,52 | 42,29 | 1,03% | - |
| 18.08.2026 | 41,87 | 42,06 | 41,01 | 41,85 | -1,85% | - |
| 17.08.2026 | 41,79 | 42,64 | 41,79 | 42,64 | -1,95% | 4,00 |
| 14.08.2026 | 44,14 | 44,14 | 43,20 | 43,49 | -2,58% | 1.516,00 |
| 13.08.2026 | 41,91 | 44,72 | 41,90 | 44,64 | 6,92% | - |
| 12.08.2026 | 41,91 | 42,28 | 40,97 | 41,75 | -0,39% | - |
| 11.08.2026 | 41,41 | 43,08 | 41,36 | 41,92 | 1,48% | - |
| 10.08.2026 | 40,96 | 41,42 | 40,96 | 41,31 | -1,47% | 23,00 |
| 07.08.2026 | 42,83 | 42,83 | 41,92 | 41,92 | -1,20% | 93,00 |
| 06.08.2026 | 43,28 | 43,34 | 41,81 | 42,43 | -1,49% | - |
| 05.08.2026 | 43,90 | 44,00 | 43,07 | 43,07 | -1,89% | 692,00 |
| 04.08.2026 | 42,80 | 43,90 | 42,80 | 43,90 | 8,13% | 100,00 |
| 03.08.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 1,74% | 309,00 |
| 31.07.2026 | 39,61 | 40,29 | 39,07 | 39,91 | 3,00% | - |
| 30.07.2026 | 38,75 | 38,75 | 38,75 | 38,75 | -1,19% | 30,00 |
| 29.07.2026 | 40,73 | 40,85 | 39,15 | 39,21 | -3,97% | - |
| 28.07.2026 | 40,71 | 41,12 | 40,15 | 40,83 | -0,41% | - |
| 27.07.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 2,71% | 300,00 |
| 24.07.2026 | 39,03 | 40,00 | 38,97 | 39,92 | 4,76% | - |
| 23.07.2026 | 38,11 | 38,11 | 38,11 | 38,11 | -1,52% | 6,00 |
| 22.07.2026 | 39,07 | 39,45 | 38,67 | 38,69 | -1,17% | - |
| 21.07.2026 | 39,32 | 39,53 | 38,88 | 39,15 | -3,91% | - |
| 20.07.2026 | 40,62 | 40,75 | 40,62 | 40,75 | 0,97% | 13,00 |
| 17.07.2026 | 40,47 | 40,90 | 39,82 | 40,35 | -1,37% | - |
| 16.07.2026 | 40,23 | 41,01 | 39,92 | 40,91 | -0,07% | - |
| 15.07.2026 | 40,23 | 40,94 | 40,23 | 40,94 | 2,75% | 160,00 |
| 14.07.2026 | 38,72 | 39,90 | 38,38 | 39,84 | 1,86% | - |
| 13.07.2026 | 39,12 | 39,12 | 39,12 | 39,12 | -0,32% | 35,00 |
| 10.07.2026 | 39,24 | 39,24 | 39,24 | 39,24 | 1,38% | 196,00 |
| 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 |