347,200€
0,40%
Echtzeit-Aktienkurs Carlisle Cos. Inc.
Bid:
Ask:
Aktienkurse zur Carlisle Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 347,35 | 354,50 | 344,25 | 347,90 | 0,61% | - |
| 19.02.2026 | 344,15 | 347,95 | 342,25 | 345,80 | -0,60% | - |
| 18.02.2026 | 344,30 | 350,80 | 342,90 | 347,90 | 0,43% | - |
| 17.02.2026 | 343,45 | 348,55 | 340,20 | 346,40 | 0,30% | - |
| 16.02.2026 | 345,05 | 346,65 | 344,95 | 345,35 | -0,13% | - |
| 13.02.2026 | 350,55 | 353,10 | 344,25 | 345,80 | -3,88% | - |
| 12.02.2026 | 354,05 | 363,80 | 353,40 | 359,75 | 3,88% | - |
| 11.02.2026 | 349,50 | 353,35 | 345,60 | 346,30 | -0,86% | - |
| 10.02.2026 | 337,40 | 351,95 | 332,35 | 349,30 | 3,53% | - |
| 09.02.2026 | 341,65 | 341,75 | 334,95 | 337,40 | -2,29% | - |
| 06.02.2026 | 340,50 | 350,70 | 334,50 | 345,30 | 1,37% | - |
| 05.02.2026 | 334,95 | 341,75 | 331,95 | 340,65 | 1,60% | - |
| 04.02.2026 | 314,85 | 336,25 | 309,00 | 335,30 | 11,67% | - |
| 03.02.2026 | 291,35 | 301,70 | 290,70 | 300,25 | 2,06% | - |
| 02.02.2026 | 288,95 | 295,25 | 284,70 | 294,20 | 2,62% | - |
| 30.01.2026 | 285,50 | 290,15 | 279,60 | 286,70 | 0,68% | - |
| 29.01.2026 | 285,40 | 287,55 | 281,35 | 284,75 | -0,37% | 1,00 |
| 28.01.2026 | 288,50 | 289,65 | 285,25 | 285,80 | -1,58% | - |
| 27.01.2026 | 294,75 | 295,20 | 288,60 | 290,40 | -1,12% | - |
| 26.01.2026 | 294,80 | 299,35 | 292,00 | 293,70 | -0,84% | - |
| 23.01.2026 | 304,45 | 305,45 | 296,05 | 296,20 | -2,73% | - |
| 22.01.2026 | 306,90 | 310,60 | 301,90 | 304,50 | -0,86% | - |
| 21.01.2026 | 298,10 | 311,75 | 298,10 | 307,15 | 2,08% | 1,00 |
| 20.01.2026 | 312,85 | 312,85 | 298,90 | 300,90 | -3,85% | - |
| 19.01.2026 | 310,60 | 313,55 | 309,75 | 312,95 | -0,75% | - |
| 16.01.2026 | 315,80 | 318,10 | 312,20 | 315,30 | -0,10% | - |
| 15.01.2026 | 308,45 | 316,30 | 307,50 | 315,60 | 2,67% | - |
| 14.01.2026 | 306,15 | 308,85 | 303,90 | 307,40 | 1,10% | - |
| 13.01.2026 | 305,35 | 309,50 | 301,30 | 304,05 | -0,60% | - |
| 12.01.2026 | 305,25 | 308,90 | 301,15 | 305,90 | 0,41% | - |
| 09.01.2026 | 291,70 | 305,75 | 288,90 | 304,65 | 4,85% | - |
| 08.01.2026 | 279,65 | 293,90 | 277,95 | 290,55 | 3,92% | - |
| 07.01.2026 | 287,55 | 290,30 | 278,05 | 279,60 | -3,57% | - |
| 06.01.2026 | 284,10 | 291,10 | 280,30 | 289,95 | 1,42% | - |
| 05.01.2026 | 281,35 | 289,65 | 279,95 | 285,90 | 2,18% | - |
| 02.01.2026 | 277,60 | 281,65 | 272,75 | 279,80 | 0,72% | 4,00 |
| 30.12.2025 | 277,60 | 277,80 | 277,30 | 277,80 | -0,23% | - |
| 29.12.2025 | 280,95 | 280,95 | 276,85 | 278,45 | -0,41% | - |
| 23.12.2025 | 281,60 | 282,95 | 276,95 | 279,60 | -0,83% | - |
| 22.12.2025 | 280,75 | 283,95 | 274,95 | 281,95 | 0,46% | - |
| 19.12.2025 | 281,60 | 283,80 | 278,60 | 280,65 | -0,58% | - |
| 18.12.2025 | 281,20 | 287,45 | 280,95 | 282,30 | 0,73% | - |
| 17.12.2025 | 283,90 | 287,80 | 278,85 | 280,25 | -0,87% | 8,00 |
| 16.12.2025 | 282,35 | 289,50 | 280,20 | 282,70 | 0,16% | - |
| 15.12.2025 | 281,85 | 283,30 | 278,95 | 282,25 | 0,18% | - |
| 12.12.2025 | 284,80 | 288,20 | 280,80 | 281,75 | -0,88% | 1,00 |
| 11.12.2025 | 284,65 | 288,60 | 280,80 | 284,25 | -0,12% | - |
| 10.12.2025 | 274,70 | 285,30 | 273,00 | 284,60 | 2,87% | - |
| 09.12.2025 | 276,55 | 277,90 | 274,30 | 276,65 | 0,25% | - |
| 08.12.2025 | 278,00 | 281,35 | 274,90 | 275,95 | -1,48% | 5,00 |
| 05.12.2025 | 277,25 | 281,80 | 275,90 | 280,10 | 1,52% | - |
| 04.12.2025 | 275,90 | 279,00 | 275,00 | 275,90 | 0,36% | - |
| 03.12.2025 | 275,10 | 277,95 | 273,60 | 274,90 | -0,34% | - |
| 02.12.2025 | 274,30 | 279,10 | 270,55 | 275,85 | 0,57% | - |
| 01.12.2025 | 274,30 | 278,85 | 270,50 | 274,30 | -0,33% | - |
| 28.11.2025 | 273,20 | 279,20 | 273,20 | 275,20 | 0,94% | - |
| 27.11.2025 | 272,60 | 273,05 | 272,40 | 272,65 | -0,71% | - |
| 26.11.2025 | 273,40 | 277,30 | 270,20 | 274,60 | -0,11% | 1,00 |
| 25.11.2025 | 264,80 | 275,10 | 263,45 | 274,90 | 3,42% | - |
| 24.11.2025 | 268,55 | 270,70 | 264,05 | 265,80 | 3,24% | - |
| 21.11.2025 | 256,95 | 257,85 | 255,95 | 257,45 | -0,19% | - |
| 20.11.2025 | 264,15 | 267,00 | 257,75 | 257,95 | -2,05% | - |
| 19.11.2025 | 260,35 | 266,35 | 259,80 | 263,35 | 0,84% | - |
| 18.11.2025 | 258,95 | 262,65 | 255,05 | 261,15 | 1,26% | 2,00 |
| 17.11.2025 | 263,75 | 265,85 | 257,10 | 257,90 | -2,14% | 16,00 |
| 14.11.2025 | 269,70 | 273,55 | 262,95 | 263,55 | -2,59% | 2,00 |
| 13.11.2025 | 276,75 | 281,35 | 270,05 | 270,55 | -2,61% | - |
| 12.11.2025 | 275,50 | 280,35 | 275,50 | 277,80 | 0,49% | - |
| 11.11.2025 | 275,20 | 278,35 | 273,20 | 276,45 | 0,45% | - |
| 10.11.2025 | 275,40 | 278,00 | 271,75 | 275,20 | -0,27% | - |
| 07.11.2025 | 273,90 | 277,40 | 271,60 | 275,95 | -0,04% | - |
| 06.11.2025 | 286,50 | 286,50 | 274,40 | 276,05 | -3,80% | 7,00 |
| 05.11.2025 | 284,80 | 288,55 | 279,90 | 286,95 | 1,63% | - |
| 04.11.2025 | 285,40 | 285,40 | 279,85 | 282,35 | -0,12% | 2,00 |
| 03.11.2025 | 282,00 | 287,95 | 279,80 | 282,70 | 1,00% | 15,00 |
| 31.10.2025 | 281,55 | 282,95 | 278,25 | 279,90 | -1,20% | - |
| 30.10.2025 | 284,15 | 293,40 | 278,95 | 283,30 | 0,66% | 10,00 |
| 29.10.2025 | 292,25 | 298,15 | 278,65 | 281,45 | -3,65% | - |
| 28.10.2025 | 290,85 | 295,40 | 288,20 | 292,10 | 0,45% | - |
| 27.10.2025 | 291,65 | 296,45 | 288,55 | 290,80 | -0,41% | - |
| 24.10.2025 | 291,90 | 295,80 | 289,50 | 292,00 | 0,26% | - |
| 23.10.2025 | 285,80 | 292,45 | 284,50 | 291,25 | 2,12% | - |
| 22.10.2025 | 289,00 | 289,90 | 283,15 | 285,20 | -1,84% | - |
| 21.10.2025 | 282,90 | 290,60 | 281,35 | 290,55 | 2,74% | 1,00 |
| 20.10.2025 | 277,80 | 284,70 | 277,80 | 282,80 | 2,37% | - |
| 17.10.2025 | 272,50 | 279,50 | 268,55 | 276,25 | 0,93% | - |
| 16.10.2025 | 284,50 | 285,80 | 273,25 | 273,70 | -3,76% | 4,00 |
| 15.10.2025 | 284,80 | 288,10 | 280,00 | 284,40 | -0,54% | - |
| 14.10.2025 | 281,15 | 286,25 | 278,50 | 285,95 | 1,69% | - |
| 13.10.2025 | 278,75 | 284,35 | 278,75 | 281,20 | 0,99% | - |
| 10.10.2025 | 278,75 | 282,30 | 271,30 | 278,45 | -0,70% | - |
| 09.10.2025 | 283,40 | 285,30 | 277,50 | 280,40 | -0,37% | - |
| 08.10.2025 | 278,80 | 285,00 | 276,55 | 281,45 | 0,55% | - |
| 07.10.2025 | 280,45 | 284,20 | 278,50 | 279,90 | 0,05% | - |
| 06.10.2025 | 281,45 | 284,65 | 274,05 | 279,75 | -0,57% | 5,00 |
| 03.10.2025 | 283,35 | 284,95 | 280,30 | 281,35 | -0,86% | - |
| 02.10.2025 | 282,65 | 287,30 | 281,35 | 283,80 | 0,39% | 8,00 |
| 01.10.2025 | 280,35 | 284,30 | 277,30 | 282,70 | 0,50% | - |
| 30.09.2025 | 284,90 | 286,00 | 279,30 | 281,30 | -1,00% | - |
| 29.09.2025 | 279,30 | 284,35 | 275,45 | 284,15 | 1,07% | 1,00 |