42,180€
-1,51%
Echtzeit-Aktienkurs Carlyle Group (The)
Bid:
Ask:
Aktienkurse zur Carlyle Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 40,94 | 43,00 | 40,47 | 42,83 | 5,21% | - |
| 29.04.2026 | 40,74 | 41,11 | 40,18 | 40,71 | 0,73% | - |
| 28.04.2026 | 40,74 | 41,26 | 39,92 | 40,41 | -0,83% | 11,00 |
| 27.04.2026 | 41,22 | 42,06 | 40,21 | 40,75 | -0,71% | - |
| 24.04.2026 | 41,98 | 42,32 | 40,86 | 41,04 | -1,62% | - |
| 23.04.2026 | 43,83 | 43,83 | 41,26 | 41,72 | -5,13% | - |
| 22.04.2026 | 44,37 | 45,76 | 43,71 | 43,98 | -0,78% | - |
| 21.04.2026 | 44,62 | 45,76 | 44,03 | 44,33 | -0,57% | - |
| 20.04.2026 | 44,74 | 45,00 | 44,38 | 44,58 | -0,26% | - |
| 17.04.2026 | 43,51 | 45,12 | 43,51 | 44,70 | 2,52% | - |
| 16.04.2026 | 44,11 | 45,20 | 43,33 | 43,60 | -1,87% | 900,00 |
| 15.04.2026 | 43,67 | 45,11 | 43,37 | 44,43 | 2,45% | - |
| 14.04.2026 | 41,84 | 43,63 | 41,66 | 43,37 | 4,14% | - |
| 13.04.2026 | 40,22 | 41,84 | 39,85 | 41,64 | 3,52% | - |
| 10.04.2026 | 41,17 | 41,42 | 39,44 | 40,23 | -1,65% | - |
| 09.04.2026 | 41,34 | 41,34 | 39,80 | 40,90 | -1,33% | - |
| 08.04.2026 | 40,53 | 43,19 | 40,24 | 41,46 | 2,35% | - |
| 07.04.2026 | 40,35 | 41,04 | 39,97 | 40,50 | 0,43% | - |
| 02.04.2026 | 40,89 | 41,45 | 39,20 | 40,33 | -1,19% | - |
| 01.04.2026 | 41,92 | 42,41 | 40,76 | 40,81 | -2,42% | - |
| 31.03.2026 | 41,00 | 42,02 | 40,53 | 41,83 | 3,27% | - |
| 30.03.2026 | 39,68 | 41,66 | 39,66 | 40,50 | 0,38% | 17,00 |
| 27.03.2026 | 40,56 | 40,71 | 39,48 | 40,35 | -0,62% | - |
| 26.03.2026 | 40,49 | 41,26 | 40,10 | 40,60 | -1,04% | - |
| 25.03.2026 | 40,71 | 42,07 | 40,71 | 41,03 | 0,06% | - |
| 24.03.2026 | 41,03 | 41,28 | 39,83 | 41,00 | -0,75% | - |
| 23.03.2026 | 40,70 | 42,31 | 40,34 | 41,31 | 1,92% | - |
| 20.03.2026 | 41,29 | 41,45 | 40,47 | 40,54 | -1,99% | - |
| 19.03.2026 | 41,69 | 41,71 | 40,62 | 41,36 | -0,64% | 72,00 |
| 18.03.2026 | 41,51 | 42,26 | 41,08 | 41,63 | 0,16% | - |
| 17.03.2026 | 40,40 | 41,94 | 40,14 | 41,56 | 3,19% | - |
| 16.03.2026 | 39,98 | 40,82 | 39,52 | 40,28 | 0,32% | - |
| 13.03.2026 | 39,36 | 40,56 | 39,30 | 40,15 | 2,29% | - |
| 12.03.2026 | 40,78 | 40,78 | 38,92 | 39,25 | -3,83% | - |
| 11.03.2026 | 41,73 | 42,23 | 39,85 | 40,81 | -3,29% | 1,00 |
| 10.03.2026 | 41,95 | 42,33 | 41,15 | 42,20 | 0,27% | - |
| 09.03.2026 | 41,68 | 42,22 | 40,23 | 42,08 | -1,57% | - |
| 06.03.2026 | 44,51 | 44,60 | 41,79 | 42,76 | -3,18% | - |
| 05.03.2026 | 44,69 | 45,61 | 43,56 | 44,16 | -2,31% | 224,00 |
| 04.03.2026 | 44,51 | 45,46 | 44,12 | 45,21 | 1,03% | - |
| 03.03.2026 | 44,84 | 44,95 | 42,63 | 44,74 | -0,62% | - |
| 02.03.2026 | 43,53 | 45,09 | 42,83 | 45,02 | 2,31% | - |
| 27.02.2026 | 46,16 | 46,16 | 43,27 | 44,01 | -4,54% | - |
| 26.02.2026 | 43,23 | 46,41 | 43,23 | 46,10 | 5,59% | - |
| 25.02.2026 | 43,23 | 44,00 | 42,70 | 43,66 | 1,34% | - |
| 24.02.2026 | 42,02 | 43,66 | 41,99 | 43,08 | 1,99% | - |
| 23.02.2026 | 44,76 | 45,03 | 41,50 | 42,24 | -6,30% | - |
| 20.02.2026 | 45,14 | 45,63 | 44,11 | 45,08 | -0,16% | - |
| 19.02.2026 | 46,60 | 46,60 | 43,73 | 45,15 | -3,26% | - |
| 18.02.2026 | 45,83 | 47,06 | 45,58 | 46,67 | 1,93% | - |
| 17.02.2026 | 46,01 | 46,81 | 45,27 | 45,79 | -0,52% | 10,00 |
| 16.02.2026 | 45,91 | 46,17 | 45,91 | 46,02 | 0,44% | 20,00 |
| 13.02.2026 | 45,49 | 46,52 | 45,24 | 45,82 | -0,20% | - |
| 12.02.2026 | 45,11 | 45,93 | 43,40 | 45,91 | 0,62% | - |
| 11.02.2026 | 48,54 | 48,94 | 45,27 | 45,63 | -6,93% | - |
| 10.02.2026 | 49,70 | 50,42 | 48,57 | 49,02 | -1,07% | - |
| 09.02.2026 | 49,55 | 50,19 | 48,95 | 49,56 | 0,23% | - |
| 06.02.2026 | 47,20 | 51,08 | 46,92 | 49,44 | 4,45% | 200,00 |
| 05.02.2026 | 49,47 | 49,63 | 45,84 | 47,34 | -5,05% | - |
| 04.02.2026 | 49,30 | 50,34 | 47,97 | 49,86 | 1,27% | - |
| 03.02.2026 | 51,28 | 51,66 | 47,66 | 49,23 | -3,51% | - |
| 02.02.2026 | 49,46 | 51,42 | 49,10 | 51,02 | 3,11% | - |
| 30.01.2026 | 49,75 | 50,15 | 49,11 | 49,48 | -0,37% | - |
| 29.01.2026 | 50,66 | 52,30 | 49,10 | 49,67 | -1,63% | - |
| 28.01.2026 | 50,85 | 51,29 | 50,18 | 50,49 | -0,73% | - |
| 27.01.2026 | 51,59 | 51,66 | 50,22 | 50,86 | -1,34% | - |
| 26.01.2026 | 51,82 | 51,82 | 51,11 | 51,55 | -0,31% | - |
| 23.01.2026 | 53,05 | 53,16 | 51,33 | 51,71 | -2,38% | - |
| 22.01.2026 | 53,75 | 54,41 | 52,87 | 52,97 | -0,57% | - |
| 21.01.2026 | 52,83 | 54,28 | 52,58 | 53,28 | 0,57% | 1,00 |
| 20.01.2026 | 55,91 | 55,91 | 52,71 | 52,98 | -5,24% | 50,00 |
| 19.01.2026 | 55,88 | 56,11 | 55,85 | 55,91 | -1,74% | - |
| 16.01.2026 | 56,95 | 57,38 | 56,36 | 56,90 | -0,57% | - |
| 15.01.2026 | 56,32 | 57,92 | 55,96 | 57,22 | 1,92% | 100,00 |
| 14.01.2026 | 56,24 | 56,24 | 54,76 | 56,14 | 0,36% | - |
| 13.01.2026 | 55,86 | 56,74 | 55,16 | 55,94 | -0,89% | - |
| 12.01.2026 | 56,22 | 56,54 | 54,93 | 56,44 | 1,17% | - |
| 09.01.2026 | 55,48 | 56,13 | 54,96 | 55,79 | 0,80% | - |
| 08.01.2026 | 54,57 | 55,47 | 53,13 | 55,34 | 1,08% | - |
| 07.01.2026 | 56,15 | 56,29 | 54,51 | 54,75 | -2,44% | - |
| 06.01.2026 | 54,60 | 56,19 | 54,46 | 56,12 | 2,84% | - |
| 05.01.2026 | 51,77 | 55,06 | 51,77 | 54,57 | 5,19% | - |
| 02.01.2026 | 50,50 | 51,99 | 50,15 | 51,88 | 1,18% | - |
| 30.12.2025 | 51,44 | 51,44 | 51,19 | 51,28 | -0,05% | - |
| 29.12.2025 | 51,94 | 51,94 | 50,48 | 51,30 | -0,78% | - |
| 23.12.2025 | 52,35 | 52,63 | 51,69 | 51,71 | -1,69% | - |
| 22.12.2025 | 50,86 | 52,78 | 50,66 | 52,60 | 3,30% | - |
| 19.12.2025 | 50,09 | 51,00 | 50,04 | 50,92 | 1,18% | - |
| 18.12.2025 | 49,38 | 51,32 | 49,34 | 50,32 | 1,94% | - |
| 17.12.2025 | 49,20 | 49,93 | 48,87 | 49,36 | 0,85% | - |
| 16.12.2025 | 48,54 | 49,36 | 48,51 | 48,95 | -0,28% | - |
| 15.12.2025 | 49,68 | 50,08 | 48,76 | 49,08 | -1,25% | - |
| 12.12.2025 | 51,28 | 52,18 | 49,00 | 49,70 | -3,02% | - |
| 11.12.2025 | 51,07 | 51,61 | 50,15 | 51,25 | 0,93% | - |
| 10.12.2025 | 49,35 | 50,80 | 48,56 | 50,78 | 2,03% | - |
| 09.12.2025 | 48,35 | 51,06 | 48,21 | 49,77 | 3,10% | - |
| 08.12.2025 | 49,05 | 49,19 | 48,07 | 48,28 | -1,54% | - |
| 05.12.2025 | 48,37 | 49,42 | 48,13 | 49,03 | 1,28% | - |
| 04.12.2025 | 47,73 | 48,60 | 47,59 | 48,41 | 1,57% | - |
| 03.12.2025 | 46,49 | 47,76 | 46,24 | 47,67 | 1,82% | - |