290,700€
-0,72%
Echtzeit-Aktienkurs Carlisle Cos. Inc.
Bid:
Ask:
Aktienkurse zur Carlisle Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 291,50 | 291,70 | 291,40 | 291,40 | -0,48% | - |
| 23.07.2026 | 286,10 | 293,00 | 283,60 | 292,80 | 2,31% | - |
| 22.07.2026 | 282,50 | 293,10 | 280,00 | 286,20 | 0,88% | - |
| 21.07.2026 | 287,40 | 295,70 | 283,10 | 283,70 | -0,63% | - |
| 20.07.2026 | 301,90 | 305,80 | 285,20 | 285,50 | -5,46% | - |
| 17.07.2026 | 306,00 | 313,30 | 301,40 | 302,00 | -1,69% | - |
| 16.07.2026 | 300,10 | 329,50 | 292,90 | 307,20 | 2,61% | - |
| 15.07.2026 | 296,30 | 300,80 | 295,40 | 299,40 | 2,04% | - |
| 14.07.2026 | 292,70 | 296,50 | 288,00 | 293,40 | 1,21% | - |
| 13.07.2026 | 288,90 | 292,20 | 285,80 | 289,90 | 0,10% | - |
| 10.07.2026 | 288,70 | 294,80 | 287,80 | 289,60 | 0,28% | - |
| 09.07.2026 | 289,70 | 296,20 | 284,50 | 288,80 | -0,52% | - |
| 08.07.2026 | 310,10 | 310,10 | 290,20 | 290,30 | -5,22% | - |
| 07.07.2026 | 321,10 | 322,10 | 306,10 | 306,30 | -4,07% | - |
| 06.07.2026 | 320,70 | 328,70 | 316,80 | 319,30 | -0,37% | - |
| 03.07.2026 | 320,80 | 321,10 | 319,50 | 320,50 | 0,00% | - |
| 02.07.2026 | 317,80 | 320,90 | 313,50 | 320,50 | 0,60% | - |
| 01.07.2026 | 316,90 | 319,60 | 310,40 | 318,60 | 0,66% | 6,00 |
| 30.06.2026 | 332,10 | 338,20 | 315,70 | 316,50 | -3,30% | - |
| 29.06.2026 | 339,20 | 342,70 | 313,10 | 327,30 | -3,71% | - |
| 26.06.2026 | 342,30 | 343,00 | 330,60 | 339,90 | 0,09% | - |
| 25.06.2026 | 333,30 | 348,50 | 331,20 | 339,60 | 3,16% | - |
| 24.06.2026 | 310,10 | 331,20 | 310,00 | 329,20 | 6,13% | - |
| 23.06.2026 | 314,70 | 316,00 | 309,30 | 310,20 | -1,77% | 1,00 |
| 22.06.2026 | 317,90 | 322,90 | 311,90 | 315,80 | -0,79% | - |
| 19.06.2026 | 314,30 | 318,60 | 313,80 | 318,30 | -0,38% | - |
| 18.06.2026 | 298,10 | 319,90 | 296,90 | 319,50 | 4,58% | - |
| 17.06.2026 | 307,40 | 313,60 | 297,90 | 305,50 | -0,65% | - |
| 16.06.2026 | 305,10 | 310,00 | 304,50 | 307,50 | 0,07% | 3,00 |
| 15.06.2026 | 297,70 | 309,50 | 297,70 | 307,30 | 2,84% | - |
| 12.06.2026 | 294,70 | 302,30 | 292,00 | 298,80 | 3,61% | - |
| 11.06.2026 | 283,90 | 289,00 | 283,90 | 288,40 | -0,48% | - |
| 10.06.2026 | 298,30 | 303,10 | 289,30 | 289,80 | -2,95% | 2,00 |
| 09.06.2026 | 293,90 | 303,00 | 291,10 | 298,60 | 1,70% | 1,00 |
| 08.06.2026 | 299,50 | 303,90 | 293,60 | 293,60 | -1,77% | 1,00 |
| 05.06.2026 | 295,30 | 300,50 | 293,90 | 298,90 | 2,08% | - |
| 04.06.2026 | 296,50 | 300,80 | 292,80 | 292,80 | -1,55% | - |
| 03.06.2026 | 296,10 | 300,00 | 292,40 | 297,40 | 1,02% | 1,00 |
| 02.06.2026 | 289,00 | 295,30 | 287,40 | 294,40 | 1,66% | - |
| 01.06.2026 | 295,70 | 298,00 | 285,40 | 289,60 | -2,16% | - |
| 29.05.2026 | 294,10 | 298,90 | 293,10 | 296,00 | 0,85% | - |
| 28.05.2026 | 297,30 | 297,30 | 290,10 | 293,50 | -1,11% | - |
| 27.05.2026 | 293,10 | 300,20 | 291,10 | 296,80 | 1,85% | - |
| 26.05.2026 | 289,50 | 294,80 | 287,60 | 291,40 | 0,80% | - |
| 25.05.2026 | 287,80 | 289,70 | 287,80 | 289,10 | 0,77% | - |
| 22.05.2026 | 285,90 | 290,20 | 285,90 | 286,90 | 0,10% | 8,00 |
| 21.05.2026 | 282,90 | 288,10 | 279,20 | 286,60 | 1,56% | - |
| 20.05.2026 | 280,70 | 285,40 | 277,50 | 282,20 | 0,93% | - |
| 19.05.2026 | 286,70 | 287,10 | 278,00 | 279,60 | -1,79% | 1,00 |
| 18.05.2026 | 281,40 | 288,20 | 281,00 | 284,70 | -0,25% | - |
| 15.05.2026 | 299,70 | 300,80 | 284,90 | 285,40 | -3,81% | - |
| 14.05.2026 | 295,30 | 303,50 | 294,90 | 296,70 | -0,24% | - |
| 13.05.2026 | 299,10 | 299,90 | 294,30 | 297,40 | -0,93% | - |
| 12.05.2026 | 303,50 | 306,70 | 299,50 | 300,20 | -1,15% | - |
| 11.05.2026 | 305,90 | 306,70 | 302,30 | 303,70 | -1,33% | - |
| 08.05.2026 | 307,50 | 309,40 | 300,70 | 307,80 | -3,36% | - |
| 07.05.2026 | 320,10 | 320,10 | 317,60 | 318,50 | -0,62% | - |
| 06.05.2026 | 303,90 | 321,70 | 301,90 | 320,50 | 5,12% | - |
| 05.05.2026 | 296,10 | 305,70 | 296,10 | 304,90 | 2,11% | - |
| 04.05.2026 | 304,70 | 305,50 | 296,10 | 298,60 | -0,83% | 27,00 |
| 30.04.2026 | 296,90 | 302,80 | 294,80 | 301,10 | 1,90% | - |
| 29.04.2026 | 304,30 | 307,10 | 295,40 | 295,50 | -2,89% | - |
| 28.04.2026 | 308,30 | 312,90 | 303,80 | 304,30 | -0,52% | - |
| 27.04.2026 | 307,10 | 310,50 | 300,80 | 305,90 | -0,20% | - |
| 24.04.2026 | 333,80 | 335,20 | 303,20 | 306,50 | -1,95% | - |
| 23.04.2026 | 301,90 | 314,60 | 297,30 | 312,60 | 2,86% | - |
| 22.04.2026 | 307,00 | 308,00 | 303,50 | 303,90 | -1,11% | 2,00 |
| 21.04.2026 | 308,30 | 313,30 | 305,80 | 307,30 | -0,49% | - |
| 20.04.2026 | 305,40 | 310,50 | 302,50 | 308,80 | -0,71% | - |
| 17.04.2026 | 294,70 | 311,00 | 292,40 | 311,00 | 6,11% | - |
| 16.04.2026 | 296,70 | 301,00 | 293,00 | 293,10 | -1,25% | - |
| 15.04.2026 | 303,30 | 307,70 | 295,70 | 296,80 | -1,88% | - |
| 14.04.2026 | 303,50 | 303,80 | 302,10 | 302,50 | 0,57% | - |
| 13.04.2026 | 297,90 | 301,70 | 292,40 | 300,80 | 1,45% | - |
| 10.04.2026 | 299,50 | 301,00 | 295,70 | 296,50 | -0,90% | - |
| 09.04.2026 | 294,10 | 299,20 | 291,80 | 299,20 | 2,92% | - |
| 08.04.2026 | 289,10 | 291,40 | 283,90 | 290,70 | 1,47% | 1,00 |
| 07.04.2026 | 288,10 | 288,60 | 282,70 | 286,50 | -0,17% | - |
| 02.04.2026 | 289,00 | 290,45 | 286,20 | 287,00 | -0,95% | - |
| 01.04.2026 | 288,40 | 293,70 | 285,25 | 289,75 | 0,47% | - |
| 31.03.2026 | 285,00 | 289,50 | 284,00 | 288,40 | 1,42% | - |
| 30.03.2026 | 282,90 | 288,90 | 282,80 | 284,35 | -1,85% | - |
| 27.03.2026 | 290,80 | 290,80 | 289,10 | 289,70 | 0,12% | - |
| 26.03.2026 | 293,20 | 295,25 | 287,15 | 289,35 | -0,57% | 6,00 |
| 25.03.2026 | 296,05 | 298,80 | 290,25 | 291,00 | -1,51% | - |
| 24.03.2026 | 290,05 | 295,70 | 285,60 | 295,45 | 0,39% | - |
| 23.03.2026 | 283,00 | 296,65 | 280,00 | 294,30 | 3,96% | - |
| 20.03.2026 | 287,90 | 288,80 | 280,95 | 283,10 | -1,55% | - |
| 19.03.2026 | 295,80 | 296,00 | 283,65 | 287,55 | -3,20% | - |
| 18.03.2026 | 299,00 | 301,15 | 294,90 | 297,05 | -0,40% | - |
| 17.03.2026 | 290,70 | 299,95 | 289,80 | 298,25 | 2,70% | - |
| 16.03.2026 | 298,80 | 302,35 | 289,95 | 290,40 | -3,87% | - |
| 13.03.2026 | 298,30 | 302,10 | 297,75 | 302,10 | 0,85% | - |
| 12.03.2026 | 304,70 | 304,70 | 298,85 | 299,55 | -1,74% | - |
| 11.03.2026 | 303,10 | 305,35 | 298,80 | 304,85 | -0,51% | - |
| 10.03.2026 | 303,30 | 308,60 | 297,60 | 306,40 | 1,49% | - |
| 09.03.2026 | 302,70 | 312,65 | 294,25 | 301,90 | -1,03% | - |
| 06.03.2026 | 322,80 | 324,30 | 302,90 | 305,05 | -5,79% | - |
| 05.03.2026 | 334,50 | 335,75 | 321,35 | 323,80 | -3,59% | 4,00 |
| 04.03.2026 | 334,80 | 336,95 | 332,90 | 335,85 | 1,07% | - |