39,590€
5,53%
Echtzeit-Aktienkurs Carlyle Group (The)
Bid:
Ask:
Aktienkurse zur Carlyle Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.02.2025 | 50,81 | 51,41 | 49,91 | 49,96 | -1,72% | - |
| 07.02.2025 | 50,35 | 51,04 | 50,33 | 50,83 | 0,55% | - |
| 06.02.2025 | 50,55 | 51,62 | 50,17 | 50,55 | 0,00% | - |
| 05.02.2025 | 49,89 | 50,62 | 49,34 | 50,55 | 0,50% | - |
| 04.02.2025 | 52,45 | 53,28 | 49,79 | 50,30 | -4,45% | - |
| 03.02.2025 | 54,40 | 54,50 | 52,02 | 52,64 | -2,75% | 199,00 |
| 31.01.2025 | 54,21 | 55,03 | 54,11 | 54,13 | 0,13% | - |
| 30.01.2025 | 54,41 | 55,37 | 53,76 | 54,06 | -0,20% | 19,00 |
| 29.01.2025 | 54,22 | 55,28 | 53,94 | 54,17 | -0,75% | - |
| 28.01.2025 | 52,68 | 54,68 | 52,68 | 54,58 | 2,67% | - |
| 27.01.2025 | 54,13 | 54,16 | 52,20 | 53,16 | -1,83% | - |
| 24.01.2025 | 54,69 | 54,69 | 53,90 | 54,15 | -0,85% | - |
| 23.01.2025 | 54,39 | 54,94 | 53,85 | 54,62 | 0,29% | - |
| 22.01.2025 | 53,57 | 54,49 | 53,57 | 54,46 | 0,43% | - |
| 21.01.2025 | 53,23 | 54,44 | 52,98 | 54,22 | 1,87% | - |
| 20.01.2025 | 53,68 | 53,68 | 53,17 | 53,23 | -1,09% | 100,00 |
| 17.01.2025 | 52,68 | 54,14 | 52,68 | 53,81 | 2,05% | - |
| 16.01.2025 | 52,38 | 53,10 | 52,26 | 52,73 | 0,69% | - |
| 15.01.2025 | 49,79 | 52,74 | 49,79 | 52,37 | 4,21% | - |
| 14.01.2025 | 49,33 | 50,70 | 49,30 | 50,26 | 1,54% | - |
| 13.01.2025 | 49,41 | 49,64 | 48,35 | 49,49 | 0,71% | 50,00 |
| 10.01.2025 | 50,71 | 50,85 | 48,63 | 49,14 | -3,10% | - |
| 09.01.2025 | 50,69 | 50,81 | 50,47 | 50,72 | 0,10% | - |
| 08.01.2025 | 49,84 | 51,08 | 48,30 | 50,67 | 1,70% | - |
| 07.01.2025 | 50,73 | 51,25 | 49,16 | 49,82 | -1,76% | - |
| 06.01.2025 | 50,09 | 51,47 | 49,47 | 50,71 | 0,72% | - |
| 03.01.2025 | 49,41 | 50,51 | 49,03 | 50,35 | 1,90% | - |
| 02.01.2025 | 48,66 | 49,89 | 48,66 | 49,41 | 2,32% | 5,00 |
| 30.12.2024 | 48,88 | 49,13 | 48,18 | 48,29 | -0,45% | - |
| 27.12.2024 | 47,92 | 49,92 | 47,92 | 48,50 | 1,21% | - |
| 23.12.2024 | 48,17 | 48,75 | 47,75 | 47,92 | -0,45% | - |
| 20.12.2024 | 47,95 | 48,88 | 46,69 | 48,14 | 1,83% | - |
| 19.12.2024 | 47,31 | 48,49 | 47,08 | 47,28 | -0,07% | 84,00 |
| 18.12.2024 | 49,35 | 50,10 | 47,05 | 47,31 | -4,21% | - |
| 17.12.2024 | 50,16 | 50,63 | 48,81 | 49,39 | -1,63% | - |
| 16.12.2024 | 50,13 | 51,03 | 50,01 | 50,21 | 0,09% | - |
| 13.12.2024 | 50,70 | 51,48 | 49,91 | 50,17 | -1,88% | - |
| 12.12.2024 | 51,76 | 52,37 | 50,44 | 51,13 | -1,23% | - |
| 11.12.2024 | 49,77 | 52,30 | 49,76 | 51,76 | 4,08% | - |
| 10.12.2024 | 50,43 | 50,43 | 49,31 | 49,73 | -1,39% | - |
| 09.12.2024 | 50,01 | 51,61 | 49,73 | 50,43 | 0,67% | - |
| 06.12.2024 | 49,83 | 50,33 | 49,53 | 50,10 | 0,54% | - |
| 05.12.2024 | 50,12 | 50,50 | 49,44 | 49,83 | -0,55% | - |
| 04.12.2024 | 49,53 | 50,21 | 49,43 | 50,11 | 1,15% | - |
| 03.12.2024 | 50,28 | 50,56 | 49,53 | 49,54 | -1,42% | - |
| 02.12.2024 | 50,32 | 51,17 | 50,10 | 50,25 | -0,13% | - |
| 29.11.2024 | 51,05 | 51,37 | 49,90 | 50,32 | -1,44% | - |
| 28.11.2024 | 50,18 | 52,20 | 49,97 | 51,05 | 1,73% | 151,00 |
| 27.11.2024 | 51,29 | 51,60 | 49,62 | 50,18 | -2,18% | - |
| 26.11.2024 | 51,83 | 51,97 | 50,99 | 51,30 | -0,99% | - |
| 25.11.2024 | 51,50 | 52,54 | 50,00 | 51,82 | 0,52% | - |
| 22.11.2024 | 50,40 | 51,58 | 50,35 | 51,55 | 2,36% | - |
| 21.11.2024 | 48,59 | 50,57 | 48,47 | 50,36 | 3,69% | - |
| 20.11.2024 | 48,11 | 48,75 | 47,53 | 48,57 | 0,95% | - |
| 19.11.2024 | 48,08 | 48,59 | 47,31 | 48,11 | 0,10% | - |
| 18.11.2024 | 47,57 | 48,14 | 47,01 | 48,06 | 0,37% | - |
| 15.11.2024 | 48,47 | 48,72 | 47,30 | 47,88 | -1,22% | - |
| 14.11.2024 | 48,25 | 49,22 | 48,25 | 48,47 | 0,44% | - |
| 13.11.2024 | 48,85 | 49,96 | 48,25 | 48,26 | -1,23% | - |
| 12.11.2024 | 50,02 | 51,24 | 48,73 | 48,86 | -2,19% | - |
| 11.11.2024 | 48,92 | 50,66 | 48,32 | 49,96 | 2,11% | - |
| 08.11.2024 | 48,37 | 48,93 | 47,80 | 48,92 | 1,15% | - |
| 07.11.2024 | 49,31 | 51,49 | 46,52 | 48,37 | -4,14% | - |
| 06.11.2024 | 46,71 | 50,76 | 46,24 | 50,46 | 11,54% | 160,00 |
| 05.11.2024 | 45,10 | 45,98 | 44,95 | 45,24 | -0,06% | - |
| 04.11.2024 | 45,89 | 46,26 | 45,00 | 45,26 | -1,75% | - |
| 01.11.2024 | 45,99 | 47,18 | 45,99 | 46,07 | 0,15% | - |
| 31.10.2024 | 47,07 | 47,08 | 45,83 | 46,00 | -2,17% | 9,00 |
| 30.10.2024 | 47,28 | 47,82 | 46,83 | 47,02 | -0,56% | - |
| 29.10.2024 | 47,09 | 47,48 | 46,67 | 47,28 | 0,52% | - |
| 28.10.2024 | 46,52 | 47,14 | 46,28 | 47,03 | 1,25% | - |
| 25.10.2024 | 46,27 | 46,81 | 45,93 | 46,45 | 0,41% | 180,00 |
| 24.10.2024 | 45,94 | 46,68 | 45,37 | 46,26 | 0,69% | - |
| 23.10.2024 | 46,07 | 46,91 | 45,22 | 45,94 | -0,30% | - |
| 22.10.2024 | 47,47 | 47,53 | 46,07 | 46,08 | -2,88% | - |
| 21.10.2024 | 47,92 | 48,60 | 47,40 | 47,45 | -1,40% | 21,00 |