362,500€
0,39%
Echtzeit-Aktienkurs Carlisle Companies
Bid:
Ask:
Aktienkurse zur Carlisle Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 362,10 | 369,55 | 359,10 | 362,95 | 0,51% | - |
| 05.09.2024 | 363,10 | 365,45 | 357,35 | 361,10 | -0,30% | 40,00 |
| 04.09.2024 | 365,30 | 365,90 | 360,35 | 362,20 | -0,82% | - |
| 03.09.2024 | 383,55 | 383,55 | 363,35 | 365,20 | -4,78% | - |
| 02.09.2024 | 383,60 | 383,65 | 379,90 | 383,55 | -0,04% | - |
| 30.08.2024 | 373,80 | 384,35 | 373,50 | 383,70 | 2,65% | - |
| 29.08.2024 | 374,50 | 379,95 | 372,15 | 373,80 | -0,21% | - |
| 28.08.2024 | 372,35 | 376,20 | 371,50 | 374,60 | 0,50% | - |
| 27.08.2024 | 375,65 | 376,75 | 371,20 | 372,75 | -0,77% | - |
| 26.08.2024 | 377,70 | 382,25 | 375,30 | 375,65 | -0,56% | - |
| 23.08.2024 | 370,20 | 377,80 | 369,85 | 377,75 | 2,04% | - |
| 22.08.2024 | 369,90 | 375,15 | 366,40 | 370,20 | 0,08% | - |
| 21.08.2024 | 361,85 | 370,55 | 361,85 | 369,90 | 2,24% | - |
| 20.08.2024 | 368,20 | 371,10 | 360,50 | 361,80 | -1,47% | - |
| 19.08.2024 | 365,85 | 368,95 | 364,80 | 367,20 | 0,48% | - |
| 16.08.2024 | 370,55 | 371,45 | 365,40 | 365,45 | -1,08% | - |
| 15.08.2024 | 360,75 | 371,05 | 359,75 | 369,45 | 2,47% | - |
| 14.08.2024 | 360,55 | 363,95 | 356,50 | 360,55 | -0,01% | - |
| 13.08.2024 | 348,95 | 362,05 | 348,95 | 360,60 | 3,35% | - |
| 12.08.2024 | 355,60 | 357,10 | 348,90 | 348,90 | -1,70% | - |
| 09.08.2024 | 353,15 | 356,30 | 350,05 | 354,95 | 0,68% | 6,00 |
| 08.08.2024 | 344,70 | 355,95 | 338,60 | 352,55 | 2,26% | - |
| 07.08.2024 | 353,95 | 359,80 | 343,80 | 344,75 | -2,38% | - |
| 06.08.2024 | 344,30 | 355,75 | 342,30 | 353,15 | 2,75% | 3,00 |
| 05.08.2024 | 364,10 | 364,10 | 336,00 | 343,70 | -5,38% | 10,00 |
| 02.08.2024 | 375,30 | 375,30 | 356,70 | 363,25 | -3,00% | 2,00 |
| 01.08.2024 | 387,30 | 393,55 | 371,95 | 374,50 | -2,98% | - |
| 31.07.2024 | 385,35 | 392,50 | 383,55 | 386,00 | 0,09% | - |
| 30.07.2024 | 393,85 | 400,60 | 382,35 | 385,65 | -1,83% | - |
| 29.07.2024 | 391,20 | 396,60 | 389,15 | 392,85 | 0,06% | - |
| 26.07.2024 | 379,05 | 397,10 | 378,65 | 392,60 | 3,37% | - |
| 25.07.2024 | 388,50 | 388,50 | 368,90 | 379,80 | 0,12% | 10,00 |
| 24.07.2024 | 396,30 | 396,30 | 378,90 | 379,35 | -4,08% | - |
| 23.07.2024 | 392,80 | 396,65 | 391,05 | 395,50 | 0,58% | - |
| 22.07.2024 | 383,45 | 393,55 | 382,20 | 393,20 | 2,65% | - |
| 19.07.2024 | 389,50 | 389,90 | 382,95 | 383,05 | -1,33% | - |
| 18.07.2024 | 389,75 | 397,45 | 385,90 | 388,20 | -0,70% | - |
| 17.07.2024 | 404,20 | 404,20 | 389,55 | 390,95 | -3,47% | 2,00 |
| 16.07.2024 | 395,90 | 407,25 | 395,00 | 405,00 | 2,30% | - |
| 15.07.2024 | 394,65 | 403,20 | 394,65 | 395,90 | 0,09% | - |
| 12.07.2024 | 392,45 | 401,45 | 391,00 | 395,55 | 0,64% | - |
| 11.07.2024 | 385,30 | 397,05 | 382,20 | 393,05 | 1,93% | - |
| 10.07.2024 | 377,30 | 386,15 | 374,30 | 385,60 | 2,20% | - |
| 09.07.2024 | 379,00 | 383,35 | 376,45 | 377,30 | -0,37% | - |
| 08.07.2024 | 375,50 | 383,75 | 374,10 | 378,70 | 0,96% | - |
| 05.07.2024 | 378,40 | 379,65 | 372,60 | 375,10 | -0,87% | 4,00 |
| 04.07.2024 | 379,60 | 380,00 | 378,30 | 378,40 | -0,16% | - |
| 03.07.2024 | 377,40 | 379,80 | 373,25 | 379,00 | 0,45% | - |
| 02.07.2024 | 371,50 | 379,05 | 368,95 | 377,30 | 1,73% | - |
| 01.07.2024 | 377,50 | 382,25 | 370,35 | 370,90 | -1,75% | - |
| 28.06.2024 | 384,20 | 391,85 | 376,80 | 377,50 | -1,86% | - |
| 27.06.2024 | 386,05 | 388,00 | 383,45 | 384,65 | -0,34% | - |
| 26.06.2024 | 384,55 | 389,20 | 382,05 | 385,95 | -0,44% | - |
| 25.06.2024 | 397,25 | 399,50 | 382,75 | 387,65 | -2,49% | - |
| 24.06.2024 | 390,25 | 398,85 | 388,45 | 397,55 | 2,03% | - |
| 21.06.2024 | 392,45 | 394,95 | 381,00 | 389,65 | -0,71% | - |
| 20.06.2024 | 392,10 | 395,55 | 389,70 | 392,45 | 0,09% | 5,00 |
| 19.06.2024 | 393,45 | 393,45 | 391,95 | 392,10 | -0,11% | - |
| 18.06.2024 | 388,40 | 393,15 | 384,45 | 392,55 | 1,64% | 2,00 |
| 17.06.2024 | 378,60 | 386,95 | 376,25 | 386,20 | 1,99% | - |
| 14.06.2024 | 385,15 | 386,40 | 378,10 | 378,65 | -1,85% | - |
| 13.06.2024 | 384,50 | 386,75 | 379,10 | 385,80 | 0,26% | 2,00 |
| 12.06.2024 | 380,80 | 388,05 | 379,45 | 384,80 | 1,25% | - |
| 11.06.2024 | 379,90 | 381,60 | 374,90 | 380,05 | -0,07% | - |
| 10.06.2024 | 379,15 | 380,95 | 375,85 | 380,30 | 0,32% | - |
| 07.06.2024 | 374,20 | 380,75 | 373,50 | 379,10 | 1,08% | - |
| 06.06.2024 | 374,65 | 376,90 | 370,75 | 375,05 | 0,13% | - |
| 05.06.2024 | 370,20 | 377,40 | 370,20 | 374,55 | 1,34% | 2,00 |
| 04.06.2024 | 371,70 | 374,15 | 368,25 | 369,60 | -0,59% | - |
| 03.06.2024 | 385,35 | 387,35 | 368,50 | 371,80 | -3,57% | - |
| 31.05.2024 | 385,15 | 386,10 | 376,55 | 385,55 | 0,06% | - |
| 30.05.2024 | 383,85 | 387,85 | 379,20 | 385,30 | 0,12% | - |
| 29.05.2024 | 388,20 | 390,05 | 382,35 | 384,85 | -0,90% | - |
| 28.05.2024 | 401,50 | 402,10 | 386,35 | 388,35 | -3,28% | - |
| 27.05.2024 | 394,30 | 420,00 | 394,00 | 401,50 | 1,85% | - |
| 24.05.2024 | 391,35 | 396,55 | 388,95 | 394,20 | 0,73% | - |
| 23.05.2024 | 391,35 | 394,15 | 387,75 | 391,35 | 0,05% | - |
| 22.05.2024 | 396,20 | 396,20 | 388,95 | 391,15 | -0,43% | - |
| 21.05.2024 | 386,70 | 393,45 | 384,95 | 392,85 | 1,58% | - |
| 20.05.2024 | 384,25 | 388,65 | 383,05 | 386,75 | 0,65% | - |
| 17.05.2024 | 383,15 | 384,65 | 379,75 | 384,25 | 0,47% | - |
| 16.05.2024 | 387,15 | 389,80 | 381,60 | 382,45 | -1,21% | - |
| 15.05.2024 | 387,15 | 392,55 | 384,40 | 387,15 | -0,01% | - |
| 14.05.2024 | 384,35 | 388,45 | 382,30 | 387,20 | 0,87% | 13,00 |
| 13.05.2024 | 386,60 | 389,45 | 383,80 | 383,85 | -0,89% | - |
| 10.05.2024 | 387,30 | 389,60 | 382,80 | 387,30 | 0,13% | - |
| 09.05.2024 | 380,05 | 387,25 | 379,00 | 386,80 | 1,78% | 13,00 |
| 08.05.2024 | 377,10 | 382,00 | 373,65 | 380,05 | 0,64% | - |
| 07.05.2024 | 376,50 | 380,35 | 375,35 | 377,65 | 0,31% | - |
| 06.05.2024 | 369,95 | 378,85 | 369,95 | 376,50 | 1,69% | - |
| 03.05.2024 | 368,35 | 373,25 | 368,10 | 370,25 | 0,50% | - |
| 02.05.2024 | 364,05 | 369,20 | 358,75 | 368,40 | 1,40% | - |
| 30.04.2024 | 370,35 | 371,55 | 362,35 | 363,30 | -1,89% | - |
| 29.04.2024 | 375,30 | 377,45 | 370,10 | 370,30 | -1,17% | - |
| 26.04.2024 | 356,30 | 386,55 | 356,20 | 374,70 | 5,28% | 1,00 |
| 25.04.2024 | 350,70 | 356,55 | 341,15 | 355,90 | 1,40% | - |
| 24.04.2024 | 354,45 | 361,95 | 350,65 | 351,00 | -0,86% | - |
| 23.04.2024 | 347,60 | 354,70 | 346,80 | 354,05 | 1,67% | - |
| 22.04.2024 | 344,80 | 351,05 | 344,80 | 348,25 | 1,03% | - |
| 19.04.2024 | 345,10 | 348,15 | 342,55 | 344,70 | -0,10% | - |