306,150€
0,92%
Echtzeit-Aktienkurs Carlisle Cos. Inc.
Bid:
Ask:
Aktienkurse zur Carlisle Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 303,20 | 307,15 | 303,20 | 306,35 | 0,99% | - |
| 11.03.2025 | 309,75 | 310,20 | 301,40 | 303,35 | -2,19% | 4,00 |
| 10.03.2025 | 310,30 | 312,90 | 305,00 | 310,15 | 0,05% | - |
| 07.03.2025 | 310,10 | 312,70 | 302,20 | 310,00 | 0,11% | - |
| 06.03.2025 | 312,30 | 312,30 | 305,50 | 309,65 | -0,93% | 4,00 |
| 05.03.2025 | 307,65 | 314,00 | 303,65 | 312,55 | 1,49% | - |
| 04.03.2025 | 317,55 | 319,40 | 305,75 | 307,95 | -2,93% | 6,00 |
| 03.03.2025 | 328,50 | 328,50 | 315,80 | 317,25 | -3,25% | - |
| 28.02.2025 | 322,30 | 328,35 | 319,65 | 327,90 | 1,99% | - |
| 27.02.2025 | 322,90 | 327,70 | 320,65 | 321,50 | -0,43% | - |
| 26.02.2025 | 322,70 | 326,95 | 322,60 | 322,90 | 0,11% | 10,00 |
| 25.02.2025 | 317,45 | 325,80 | 315,60 | 322,55 | 1,54% | - |
| 24.02.2025 | 320,15 | 323,75 | 317,65 | 317,65 | -0,63% | - |
| 21.02.2025 | 326,70 | 329,55 | 317,85 | 319,65 | -2,23% | 4,00 |
| 20.02.2025 | 336,50 | 336,50 | 326,95 | 326,95 | -2,87% | - |
| 19.02.2025 | 339,85 | 340,70 | 330,35 | 336,60 | -0,91% | - |
| 18.02.2025 | 341,90 | 345,60 | 334,75 | 339,70 | -0,75% | - |
| 17.02.2025 | 340,95 | 342,40 | 340,95 | 342,25 | 0,35% | - |
| 14.02.2025 | 344,55 | 347,75 | 337,25 | 341,05 | -1,17% | - |
| 13.02.2025 | 345,55 | 347,95 | 336,80 | 345,10 | 1,01% | - |
| 12.02.2025 | 342,35 | 348,60 | 336,85 | 341,65 | -0,97% | - |
| 11.02.2025 | 344,05 | 347,20 | 338,70 | 345,00 | 0,15% | - |
| 10.02.2025 | 339,35 | 345,75 | 339,35 | 344,50 | 1,46% | - |
| 07.02.2025 | 336,50 | 340,05 | 325,00 | 339,55 | 0,89% | - |
| 06.02.2025 | 329,45 | 344,55 | 328,45 | 336,55 | 2,29% | 32,00 |
| 05.02.2025 | 355,50 | 362,75 | 327,55 | 329,00 | -9,19% | - |
| 04.02.2025 | 367,55 | 372,65 | 360,90 | 362,30 | -2,35% | - |
| 03.02.2025 | 372,20 | 376,70 | 364,30 | 371,00 | -1,09% | - |
| 31.01.2025 | 380,25 | 383,25 | 374,70 | 375,10 | -1,04% | - |
| 30.01.2025 | 373,70 | 382,45 | 371,60 | 379,05 | 1,32% | - |
| 29.01.2025 | 379,15 | 382,55 | 372,50 | 374,10 | -1,31% | - |
| 28.01.2025 | 378,85 | 382,40 | 375,20 | 379,05 | -0,12% | - |
| 27.01.2025 | 383,55 | 385,10 | 376,05 | 379,50 | -1,17% | - |
| 24.01.2025 | 389,15 | 389,15 | 383,55 | 384,00 | -1,39% | - |
| 23.01.2025 | 386,60 | 394,90 | 383,55 | 389,40 | 0,79% | - |
| 22.01.2025 | 391,45 | 399,50 | 384,40 | 386,35 | -1,49% | - |
| 21.01.2025 | 385,25 | 392,40 | 385,25 | 392,20 | 1,80% | - |
| 20.01.2025 | 388,10 | 388,40 | 384,75 | 385,25 | -1,10% | - |
| 17.01.2025 | 383,00 | 392,35 | 383,00 | 389,55 | 1,58% | - |
| 16.01.2025 | 377,20 | 384,40 | 375,00 | 383,50 | 1,85% | 10,00 |
| 15.01.2025 | 370,45 | 381,20 | 370,45 | 376,55 | 1,48% | - |
| 14.01.2025 | 364,25 | 372,85 | 364,00 | 371,05 | 1,52% | - |
| 13.01.2025 | 359,95 | 366,30 | 358,85 | 365,50 | 1,37% | - |
| 10.01.2025 | 361,40 | 362,85 | 356,10 | 360,55 | -0,67% | - |
| 09.01.2025 | 361,30 | 363,15 | 360,65 | 363,00 | 0,54% | - |
| 08.01.2025 | 353,70 | 361,80 | 350,65 | 361,05 | 2,37% | - |
| 07.01.2025 | 357,60 | 361,25 | 351,50 | 352,70 | -1,15% | - |
| 06.01.2025 | 359,95 | 364,10 | 356,15 | 356,80 | -0,85% | - |
| 03.01.2025 | 356,85 | 362,40 | 354,70 | 359,85 | 0,73% | - |
| 02.01.2025 | 355,85 | 361,35 | 354,10 | 357,25 | 1,18% | - |
| 30.12.2024 | 356,85 | 357,80 | 352,70 | 353,10 | -1,05% | - |
| 27.12.2024 | 361,90 | 364,45 | 356,75 | 356,85 | -1,29% | - |
| 23.12.2024 | 362,80 | 366,05 | 358,20 | 361,50 | -0,29% | 24,00 |
| 20.12.2024 | 364,70 | 369,80 | 360,90 | 362,55 | -0,40% | - |
| 19.12.2024 | 371,15 | 373,60 | 363,30 | 364,00 | -1,74% | - |
| 18.12.2024 | 385,70 | 389,50 | 370,20 | 370,45 | -3,90% | - |
| 17.12.2024 | 399,90 | 399,90 | 383,65 | 385,50 | -3,60% | - |
| 16.12.2024 | 399,20 | 403,50 | 395,40 | 399,90 | -0,10% | - |
| 13.12.2024 | 405,35 | 406,10 | 397,20 | 400,30 | -1,25% | - |
| 12.12.2024 | 407,05 | 409,30 | 403,10 | 405,35 | 0,14% | - |
| 11.12.2024 | 403,95 | 410,20 | 403,95 | 404,80 | 0,42% | - |
| 10.12.2024 | 410,30 | 411,20 | 402,90 | 403,10 | -2,75% | - |
| 09.12.2024 | 416,15 | 421,60 | 344,15 | 414,50 | -0,59% | - |
| 06.12.2024 | 412,10 | 420,40 | 410,80 | 416,95 | 1,10% | - |
| 05.12.2024 | 417,05 | 418,55 | 409,00 | 412,40 | -0,89% | 50,00 |
| 04.12.2024 | 422,90 | 426,30 | 415,15 | 416,10 | -1,86% | - |
| 03.12.2024 | 431,75 | 434,35 | 423,10 | 424,00 | -1,80% | - |
| 02.12.2024 | 423,50 | 438,45 | 423,50 | 431,75 | -0,12% | - |
| 29.11.2024 | 433,80 | 437,25 | 431,05 | 432,25 | -0,45% | - |
| 28.11.2024 | 432,55 | 435,00 | 432,55 | 434,20 | 0,28% | - |
| 27.11.2024 | 439,30 | 441,00 | 429,55 | 433,00 | -1,71% | - |
| 26.11.2024 | 447,55 | 448,75 | 435,75 | 440,55 | -1,63% | - |
| 25.11.2024 | 431,65 | 450,50 | 428,10 | 447,85 | 3,66% | - |
| 22.11.2024 | 421,55 | 434,55 | 421,10 | 432,05 | 2,54% | 8,00 |
| 21.11.2024 | 412,20 | 424,20 | 409,40 | 421,35 | 2,79% | - |
| 20.11.2024 | 410,60 | 413,70 | 405,90 | 409,90 | -0,36% | - |
| 19.11.2024 | 415,15 | 416,25 | 408,25 | 411,40 | -0,60% | - |
| 18.11.2024 | 424,55 | 424,60 | 413,50 | 413,90 | -2,37% | - |
| 15.11.2024 | 424,65 | 428,20 | 422,00 | 423,95 | -0,99% | - |
| 14.11.2024 | 430,85 | 440,05 | 426,15 | 428,20 | -0,63% | - |
| 13.11.2024 | 426,40 | 435,00 | 424,35 | 430,90 | 1,03% | - |
| 12.11.2024 | 427,20 | 431,55 | 422,90 | 426,50 | -0,07% | - |
| 11.11.2024 | 420,65 | 430,95 | 420,55 | 426,80 | 1,47% | - |
| 08.11.2024 | 415,35 | 425,15 | 415,35 | 420,60 | 1,26% | - |
| 07.11.2024 | 420,05 | 422,00 | 415,30 | 415,35 | -1,15% | - |
| 06.11.2024 | 406,25 | 425,85 | 405,25 | 420,20 | 5,56% | - |
| 05.11.2024 | 390,90 | 398,20 | 385,90 | 398,05 | 1,61% | - |
| 04.11.2024 | 388,20 | 392,60 | 386,15 | 391,75 | 0,56% | - |
| 01.11.2024 | 388,00 | 394,35 | 387,40 | 389,55 | 0,27% | - |
| 31.10.2024 | 388,95 | 391,65 | 384,90 | 388,50 | -0,10% | - |
| 30.10.2024 | 387,20 | 392,05 | 384,15 | 388,90 | 0,44% | - |
| 29.10.2024 | 389,45 | 389,45 | 381,95 | 387,20 | -0,58% | - |
| 28.10.2024 | 383,80 | 399,15 | 383,80 | 389,45 | 0,78% | - |
| 25.10.2024 | 406,45 | 424,85 | 383,45 | 386,45 | 11,53% | - |
| 24.10.2024 | 425,60 | 427,85 | 346,50 | 346,50 | -18,57% | - |
| 23.10.2024 | 426,55 | 429,05 | 420,40 | 425,50 | -0,30% | - |
| 22.10.2024 | 432,95 | 432,95 | 421,55 | 426,80 | -1,28% | - |
| 21.10.2024 | 431,25 | 436,95 | 428,15 | 432,35 | -0,30% | - |
| 18.10.2024 | 436,45 | 436,50 | 430,45 | 433,65 | -0,64% | - |
| 17.10.2024 | 425,75 | 439,50 | 423,00 | 436,45 | 2,51% | - |