46,475€
-1,96%
Echtzeit-Aktienkurs Carlyle Group (The)
Bid:
Ask:
Aktienkurse zur Carlyle Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 47,38 | 47,38 | 46,22 | 46,51 | -1,88% | - |
| 03.07.2025 | 46,15 | 47,66 | 46,12 | 47,40 | 2,74% | - |
| 02.07.2025 | 44,67 | 46,31 | 44,67 | 46,14 | 2,89% | - |
| 01.07.2025 | 43,61 | 45,17 | 43,34 | 44,84 | 2,66% | - |
| 30.06.2025 | 43,61 | 44,10 | 43,42 | 43,68 | -0,10% | - |
| 27.06.2025 | 43,31 | 44,45 | 43,06 | 43,73 | 0,85% | - |
| 26.06.2025 | 42,14 | 43,41 | 41,95 | 43,36 | 2,82% | - |
| 25.06.2025 | 42,31 | 42,70 | 41,83 | 42,17 | -0,40% | - |
| 24.06.2025 | 40,95 | 42,38 | 40,82 | 42,34 | 3,79% | - |
| 23.06.2025 | 40,87 | 40,94 | 38,70 | 40,79 | 0,30% | - |
| 20.06.2025 | 40,56 | 41,53 | 40,53 | 40,67 | 0,27% | - |
| 19.06.2025 | 41,01 | 41,01 | 40,56 | 40,56 | -1,17% | 8,00 |
| 18.06.2025 | 40,15 | 41,65 | 39,81 | 41,04 | 2,22% | - |
| 17.06.2025 | 40,69 | 40,69 | 39,76 | 40,15 | -1,33% | - |
| 16.06.2025 | 40,01 | 41,10 | 39,90 | 40,69 | 1,96% | - |
| 13.06.2025 | 41,20 | 41,37 | 39,78 | 39,91 | -3,11% | - |
| 12.06.2025 | 41,29 | 41,50 | 40,03 | 41,19 | -0,19% | - |
| 11.06.2025 | 41,01 | 41,55 | 40,77 | 41,27 | 0,79% | - |
| 10.06.2025 | 40,81 | 41,41 | 40,36 | 40,94 | 0,36% | - |
| 09.06.2025 | 40,63 | 41,42 | 40,45 | 40,80 | 0,42% | - |
| 06.06.2025 | 39,53 | 40,80 | 39,53 | 40,63 | 2,74% | - |
| 05.06.2025 | 39,50 | 39,92 | 38,96 | 39,54 | 0,04% | 35,00 |
| 04.06.2025 | 39,78 | 40,31 | 39,47 | 39,53 | -0,87% | - |
| 03.06.2025 | 39,40 | 40,21 | 39,20 | 39,87 | 1,29% | - |
| 02.06.2025 | 39,85 | 39,85 | 38,49 | 39,37 | -1,15% | - |
| 30.05.2025 | 40,37 | 40,62 | 38,95 | 39,82 | -1,30% | - |
| 29.05.2025 | 40,53 | 41,30 | 39,77 | 40,35 | -0,45% | - |
| 28.05.2025 | 40,74 | 40,84 | 39,91 | 40,53 | -0,48% | - |
| 27.05.2025 | 39,24 | 40,92 | 39,11 | 40,73 | 3,54% | - |
| 26.05.2025 | 39,09 | 39,38 | 38,80 | 39,33 | 1,01% | - |
| 23.05.2025 | 39,39 | 39,39 | 38,15 | 38,94 | -0,99% | - |
| 22.05.2025 | 38,69 | 39,49 | 38,17 | 39,33 | 1,50% | - |
| 21.05.2025 | 41,40 | 41,40 | 38,68 | 38,75 | -6,41% | - |
| 20.05.2025 | 42,54 | 43,00 | 41,38 | 41,41 | -2,66% | 75,00 |
| 16.05.2025 | 42,03 | 42,93 | 41,76 | 42,54 | 1,42% | - |
| 15.05.2025 | 41,56 | 41,99 | 40,97 | 41,94 | -0,20% | - |
| 14.05.2025 | 41,38 | 42,14 | 40,83 | 42,03 | 2,21% | - |
| 13.05.2025 | 41,15 | 41,82 | 40,74 | 41,12 | 0,03% | - |
| 12.05.2025 | 37,87 | 41,90 | 37,54 | 41,11 | 9,89% | - |
| 09.05.2025 | 37,25 | 37,88 | 36,55 | 37,41 | 1,81% | - |
| 08.05.2025 | 35,55 | 37,67 | 35,34 | 36,74 | 3,95% | - |
| 07.05.2025 | 35,16 | 35,87 | 34,86 | 35,34 | 0,44% | - |
| 06.05.2025 | 35,72 | 35,80 | 34,64 | 35,19 | -1,79% | - |
| 05.05.2025 | 35,73 | 36,61 | 35,45 | 35,83 | -0,47% | - |
| 02.05.2025 | 34,80 | 36,36 | 34,53 | 36,00 | 5,38% | - |
| 30.04.2025 | 34,37 | 34,52 | 32,86 | 34,16 | -0,82% | - |
| 29.04.2025 | 34,25 | 34,61 | 33,72 | 34,44 | 0,58% | - |
| 28.04.2025 | 34,52 | 35,13 | 33,77 | 34,24 | -0,36% | - |
| 25.04.2025 | 34,06 | 34,61 | 33,38 | 34,37 | 0,73% | 70,00 |
| 24.04.2025 | 32,32 | 34,21 | 31,88 | 34,12 | 5,49% | - |
| 23.04.2025 | 31,73 | 34,27 | 31,69 | 32,34 | 3,53% | - |
| 22.04.2025 | 31,52 | 31,78 | 30,17 | 31,24 | -0,94% | - |
| 17.04.2025 | 30,86 | 31,96 | 30,51 | 31,54 | 1,80% | - |
| 16.04.2025 | 32,44 | 32,69 | 30,35 | 30,98 | -5,38% | - |
| 15.04.2025 | 32,25 | 33,23 | 32,12 | 32,74 | 1,52% | - |
| 14.04.2025 | 32,28 | 33,12 | 31,88 | 32,25 | 1,07% | - |
| 11.04.2025 | 32,47 | 32,95 | 30,68 | 31,91 | -2,35% | 40,00 |
| 10.04.2025 | 36,19 | 36,19 | 31,93 | 32,67 | -9,69% | - |
| 09.04.2025 | 32,33 | 37,90 | 30,42 | 36,18 | 12,27% | - |
| 08.04.2025 | 34,13 | 35,72 | 31,70 | 32,23 | -4,75% | - |
| 07.04.2025 | 32,75 | 34,70 | 30,59 | 33,83 | 2,90% | 666,00 |
| 04.04.2025 | 34,97 | 35,07 | 30,13 | 32,88 | -6,52% | 84,00 |
| 03.04.2025 | 42,65 | 42,65 | 35,04 | 35,17 | -17,61% | - |
| 02.04.2025 | 40,98 | 42,74 | 40,00 | 42,69 | 4,04% | - |
| 01.04.2025 | 39,78 | 41,15 | 39,45 | 41,04 | 1,77% | - |
| 31.03.2025 | 39,83 | 40,58 | 38,31 | 40,32 | 1,18% | - |
| 28.03.2025 | 41,76 | 41,83 | 39,27 | 39,85 | -4,41% | - |
| 27.03.2025 | 42,82 | 42,98 | 41,64 | 41,69 | -2,83% | - |
| 26.03.2025 | 43,31 | 43,43 | 42,34 | 42,90 | -0,89% | - |
| 25.03.2025 | 42,77 | 43,30 | 42,28 | 43,29 | 1,10% | - |
| 24.03.2025 | 40,58 | 43,17 | 40,58 | 42,82 | 4,48% | - |
| 21.03.2025 | 40,68 | 41,02 | 39,76 | 40,98 | 0,73% | - |
| 20.03.2025 | 39,86 | 41,10 | 39,52 | 40,68 | 2,10% | 120,00 |
| 19.03.2025 | 38,99 | 40,30 | 38,32 | 39,85 | 2,83% | - |
| 18.03.2025 | 39,86 | 40,12 | 38,40 | 38,75 | -2,92% | - |
| 17.03.2025 | 38,79 | 40,29 | 38,72 | 39,92 | 2,50% | - |
| 14.03.2025 | 37,57 | 39,04 | 37,27 | 38,94 | 3,80% | 250,00 |
| 13.03.2025 | 38,50 | 39,14 | 36,62 | 37,52 | -2,81% | - |
| 12.03.2025 | 37,61 | 39,30 | 37,57 | 38,60 | 2,56% | - |
| 11.03.2025 | 37,00 | 38,12 | 36,37 | 37,64 | 1,87% | - |
| 10.03.2025 | 39,70 | 39,70 | 36,45 | 36,95 | -6,86% | 49,00 |
| 07.03.2025 | 40,38 | 40,49 | 38,09 | 39,67 | -1,69% | - |
| 06.03.2025 | 42,78 | 42,78 | 40,31 | 40,35 | -5,70% | - |
| 05.03.2025 | 42,41 | 43,11 | 41,27 | 42,79 | 0,66% | 20,00 |
| 04.03.2025 | 46,02 | 46,14 | 42,31 | 42,51 | -7,72% | - |
| 03.03.2025 | 48,05 | 48,07 | 45,69 | 46,06 | -4,02% | - |
| 28.02.2025 | 46,69 | 47,99 | 46,38 | 47,99 | 2,76% | - |
| 27.02.2025 | 47,32 | 48,52 | 46,57 | 46,70 | -1,26% | - |
| 26.02.2025 | 46,50 | 48,04 | 46,50 | 47,30 | 1,68% | 10,00 |
| 25.02.2025 | 47,22 | 47,28 | 45,70 | 46,52 | -1,65% | - |
| 24.02.2025 | 47,69 | 48,10 | 46,36 | 47,30 | -0,83% | - |
| 21.02.2025 | 49,22 | 49,78 | 47,27 | 47,69 | -3,65% | - |
| 20.02.2025 | 50,38 | 50,51 | 48,51 | 49,50 | -1,67% | - |
| 19.02.2025 | 50,88 | 51,80 | 50,34 | 50,34 | -1,49% | - |
| 18.02.2025 | 49,52 | 51,10 | 49,47 | 51,10 | 3,19% | - |
| 17.02.2025 | 49,21 | 49,56 | 49,21 | 49,52 | 0,10% | - |
| 14.02.2025 | 48,45 | 49,53 | 48,45 | 49,47 | 1,24% | - |
| 13.02.2025 | 48,12 | 49,47 | 47,42 | 48,87 | 1,59% | - |
| 12.02.2025 | 47,51 | 48,15 | 46,17 | 48,10 | 0,68% | - |
| 11.02.2025 | 49,95 | 50,46 | 46,43 | 47,78 | -4,36% | - |