268,750€
4,19%
Echtzeit-Aktienkurs Carlisle Cos. Inc.
Bid:
Ask:
Aktienkurse zur Carlisle Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 281,05 | 283,80 | 278,10 | 281,15 | -0,16% | - |
| 25.09.2025 | 282,75 | 284,55 | 279,75 | 281,60 | -0,72% | - |
| 24.09.2025 | 284,20 | 288,75 | 282,95 | 283,65 | -0,14% | - |
| 23.09.2025 | 286,40 | 290,20 | 284,05 | 284,05 | -0,47% | - |
| 22.09.2025 | 289,80 | 290,00 | 278,00 | 285,40 | -0,33% | 5,00 |
| 19.09.2025 | 281,25 | 286,70 | 277,75 | 286,35 | 1,51% | 4,00 |
| 18.09.2025 | 287,20 | 287,20 | 281,35 | 282,10 | 0,88% | - |
| 17.09.2025 | 286,70 | 291,30 | 278,65 | 279,65 | -3,12% | - |
| 16.09.2025 | 302,20 | 306,15 | 284,95 | 288,65 | -4,70% | 13,00 |
| 15.09.2025 | 311,70 | 313,10 | 300,85 | 302,90 | -2,90% | - |
| 12.09.2025 | 334,25 | 335,45 | 311,95 | 311,95 | -6,59% | 1,00 |
| 11.09.2025 | 323,15 | 337,20 | 322,20 | 333,95 | 2,22% | - |
| 10.09.2025 | 326,45 | 334,90 | 319,75 | 326,70 | -0,24% | - |
| 09.09.2025 | 333,80 | 335,05 | 323,90 | 327,50 | -1,83% | - |
| 08.09.2025 | 338,35 | 338,65 | 330,65 | 333,60 | -1,42% | - |
| 05.09.2025 | 336,50 | 343,10 | 333,60 | 338,40 | 0,67% | - |
| 04.09.2025 | 322,00 | 336,25 | 320,55 | 336,15 | 4,31% | 7,00 |
| 03.09.2025 | 325,20 | 329,00 | 320,45 | 322,25 | -1,06% | 1,00 |
| 02.09.2025 | 329,80 | 330,35 | 322,80 | 325,70 | -1,24% | - |
| 01.09.2025 | 330,05 | 330,05 | 328,70 | 329,80 | -0,11% | - |
| 29.08.2025 | 330,75 | 333,25 | 327,80 | 330,15 | -0,14% | 1,00 |
| 28.08.2025 | 335,40 | 340,60 | 328,65 | 330,60 | -1,58% | 2,00 |
| 27.08.2025 | 337,60 | 341,05 | 335,20 | 335,90 | -0,46% | - |
| 26.08.2025 | 338,00 | 340,15 | 334,10 | 337,45 | -0,38% | - |
| 25.08.2025 | 339,00 | 339,70 | 335,70 | 338,75 | -0,21% | - |
| 22.08.2025 | 328,85 | 341,60 | 325,00 | 339,45 | 3,38% | - |
| 21.08.2025 | 329,40 | 330,65 | 325,10 | 328,35 | -0,23% | - |
| 20.08.2025 | 332,25 | 335,05 | 326,70 | 329,10 | -1,02% | 1,00 |
| 19.08.2025 | 322,80 | 333,65 | 320,95 | 332,50 | 2,20% | - |
| 18.08.2025 | 324,70 | 327,85 | 322,90 | 325,35 | -0,38% | - |
| 15.08.2025 | 335,85 | 341,05 | 325,80 | 326,60 | -2,91% | - |
| 14.08.2025 | 340,85 | 343,10 | 333,75 | 336,40 | -1,49% | - |
| 13.08.2025 | 329,35 | 342,00 | 326,90 | 341,50 | 3,56% | - |
| 12.08.2025 | 315,45 | 329,95 | 314,55 | 329,75 | 4,38% | 2,00 |
| 11.08.2025 | 316,45 | 317,20 | 311,15 | 315,90 | 0,35% | - |
| 08.08.2025 | 303,95 | 317,90 | 300,15 | 314,80 | 3,50% | 3,00 |
| 07.08.2025 | 304,35 | 309,55 | 303,50 | 304,15 | -0,10% | - |
| 06.08.2025 | 312,10 | 314,65 | 303,10 | 304,45 | -2,58% | - |
| 05.08.2025 | 309,65 | 314,75 | 309,40 | 312,50 | 0,81% | - |
| 04.08.2025 | 304,20 | 311,25 | 301,60 | 310,00 | 1,72% | - |
| 01.08.2025 | 309,15 | 310,70 | 297,65 | 304,75 | -1,82% | 2,00 |
| 31.07.2025 | 321,80 | 359,85 | 307,55 | 310,40 | -13,74% | 15,00 |
| 30.07.2025 | 367,45 | 371,65 | 357,90 | 359,85 | -2,05% | 2,00 |
| 29.07.2025 | 368,95 | 375,50 | 366,30 | 367,40 | -0,24% | - |
| 28.07.2025 | 370,55 | 374,60 | 365,65 | 368,30 | -0,47% | - |
| 25.07.2025 | 365,65 | 371,05 | 365,30 | 370,05 | 1,37% | 2,00 |
| 24.07.2025 | 360,50 | 366,35 | 357,95 | 365,05 | 1,21% | - |
| 23.07.2025 | 356,95 | 366,90 | 356,70 | 360,70 | 0,90% | - |
| 22.07.2025 | 346,70 | 357,70 | 345,10 | 357,50 | 3,06% | - |
| 21.07.2025 | 352,30 | 354,45 | 346,55 | 346,90 | -1,71% | - |
| 18.07.2025 | 350,95 | 359,05 | 346,80 | 352,95 | 0,53% | - |
| 17.07.2025 | 338,70 | 351,95 | 338,65 | 351,10 | 3,49% | - |
| 16.07.2025 | 343,55 | 347,35 | 330,35 | 339,25 | -1,48% | - |
| 15.07.2025 | 355,55 | 357,30 | 344,30 | 344,35 | -3,03% | - |
| 14.07.2025 | 352,95 | 355,45 | 349,50 | 355,10 | 0,59% | - |
| 11.07.2025 | 356,65 | 356,65 | 350,40 | 353,00 | -0,76% | - |
| 10.07.2025 | 351,95 | 360,25 | 349,30 | 355,70 | 0,98% | 11,00 |
| 09.07.2025 | 341,75 | 352,45 | 339,80 | 352,25 | 2,92% | - |
| 08.07.2025 | 339,15 | 345,70 | 337,25 | 342,25 | 0,84% | - |
| 07.07.2025 | 335,25 | 343,40 | 335,25 | 339,40 | 1,22% | - |