35,595€
-4,42%
Echtzeit-Aktienkurs Carlyle Group (The)
Bid:
Ask:
Aktienkurse zur Carlyle Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 37,02 | 37,51 | 35,76 | 35,77 | -3,95% | - |
| 11.11.2026 | 37,35 | 37,95 | 37,14 | 37,24 | -0,28% | - |
| 10.11.2026 | 37,70 | 38,08 | 36,57 | 37,35 | -0,94% | - |
| 09.11.2026 | 35,63 | 38,12 | 35,56 | 37,70 | 5,91% | - |
| 06.11.2026 | 35,90 | 36,15 | 35,12 | 35,60 | -0,83% | - |
| 05.11.2026 | 38,04 | 38,26 | 34,61 | 35,90 | -5,73% | - |
| 04.11.2026 | 36,55 | 38,17 | 36,34 | 38,08 | 4,95% | - |
| 03.11.2026 | 36,70 | 37,09 | 35,79 | 36,28 | -0,66% | - |
| 02.11.2026 | 36,00 | 37,62 | 35,59 | 36,52 | 2,03% | - |
| 30.10.2026 | 36,29 | 36,29 | 35,54 | 35,79 | -0,78% | - |
| 29.10.2026 | 34,95 | 36,52 | 34,91 | 36,07 | 3,13% | - |
| 28.10.2026 | 34,61 | 35,02 | 34,35 | 34,98 | 0,14% | - |
| 27.10.2026 | 34,67 | 35,17 | 34,57 | 34,93 | 0,77% | - |
| 26.10.2026 | 34,73 | 35,02 | 34,14 | 34,66 | 0,34% | 130,00 |
| 23.10.2026 | 34,96 | 35,04 | 34,23 | 34,55 | -1,35% | - |
| 22.10.2026 | 33,19 | 35,02 | 32,64 | 35,02 | 5,63% | - |
| 21.10.2026 | 33,21 | 33,88 | 32,96 | 33,15 | -0,05% | - |
| 20.10.2026 | 32,61 | 33,65 | 32,35 | 33,17 | 1,61% | - |
| 19.10.2026 | 32,57 | 33,09 | 32,22 | 32,65 | 1,12% | 1,00 |
| 16.10.2026 | 32,81 | 33,42 | 32,26 | 32,29 | -1,68% | - |
| 15.10.2026 | 31,89 | 32,87 | 31,56 | 32,84 | 2,99% | - |
| 14.10.2026 | 33,32 | 33,85 | 31,84 | 31,89 | -4,37% | - |
| 13.10.2026 | 34,29 | 34,70 | 33,10 | 33,34 | -2,43% | - |
| 12.10.2026 | 34,29 | 34,63 | 33,92 | 34,17 | -0,83% | - |
| 09.10.2026 | 34,24 | 34,76 | 34,02 | 34,46 | 1,82% | - |
| 08.10.2026 | 33,94 | 34,07 | 33,11 | 33,85 | -0,12% | 2,00 |
| 07.10.2026 | 34,58 | 35,19 | 33,49 | 33,89 | -2,33% | - |
| 06.10.2026 | 35,79 | 35,79 | 34,54 | 34,70 | -2,16% | - |
| 05.10.2026 | 35,39 | 35,82 | 34,89 | 35,46 | 0,23% | - |
| 02.10.2026 | 35,92 | 37,09 | 35,26 | 35,38 | -1,59% | - |
| 01.10.2026 | 35,00 | 36,45 | 34,56 | 35,96 | 2,46% | - |
| 30.09.2026 | 34,81 | 35,42 | 34,58 | 35,09 | 0,87% | - |
| 29.09.2026 | 34,75 | 35,22 | 34,35 | 34,79 | 0,46% | - |
| 28.09.2026 | 35,14 | 35,35 | 34,03 | 34,63 | -1,10% | - |
| 25.09.2026 | 34,67 | 35,30 | 34,60 | 35,02 | 1,93% | - |
| 24.09.2026 | 35,07 | 35,87 | 34,11 | 34,35 | -2,23% | - |
| 23.09.2026 | 35,21 | 35,70 | 34,92 | 35,14 | -0,41% | - |
| 22.09.2026 | 35,60 | 36,30 | 35,01 | 35,28 | -1,09% | - |
| 21.09.2026 | 35,07 | 35,92 | 34,98 | 35,67 | 1,62% | - |
| 18.09.2026 | 35,16 | 35,67 | 34,50 | 35,10 | 0,40% | 20,00 |
| 17.09.2026 | 34,90 | 36,00 | 34,90 | 34,96 | 0,47% | - |
| 16.09.2026 | 35,89 | 36,26 | 34,15 | 34,80 | -2,90% | - |
| 15.09.2026 | 36,25 | 36,41 | 35,27 | 35,84 | -0,40% | - |
| 14.09.2026 | 36,65 | 37,25 | 35,66 | 35,98 | -2,02% | - |
| 11.09.2026 | 37,09 | 37,82 | 36,57 | 36,73 | -1,20% | - |
| 10.09.2026 | 37,90 | 38,57 | 37,00 | 37,17 | -2,83% | - |
| 09.09.2026 | 39,50 | 39,61 | 37,94 | 38,25 | -3,16% | - |
| 08.09.2026 | 40,23 | 40,60 | 39,50 | 39,50 | -1,70% | - |
| 07.09.2026 | 40,44 | 40,44 | 40,16 | 40,18 | -0,94% | - |
| 04.09.2026 | 41,08 | 41,68 | 40,01 | 40,56 | -0,97% | - |
| 03.09.2026 | 40,66 | 41,97 | 40,31 | 40,96 | 0,70% | - |
| 02.09.2026 | 40,15 | 41,20 | 39,83 | 40,68 | 1,10% | 20,00 |
| 01.09.2026 | 41,65 | 42,10 | 39,84 | 40,23 | -3,84% | 1,00 |
| 31.08.2026 | 42,28 | 42,86 | 41,31 | 41,84 | -1,20% | - |
| 28.08.2026 | 42,48 | 43,10 | 41,93 | 42,35 | -0,06% | - |
| 27.08.2026 | 42,04 | 43,17 | 41,58 | 42,37 | 0,41% | - |
| 26.08.2026 | 41,90 | 42,59 | 41,67 | 42,20 | 0,77% | - |
| 25.08.2026 | 42,13 | 42,51 | 41,44 | 41,87 | -0,90% | - |
| 24.08.2026 | 42,27 | 42,52 | 41,65 | 42,25 | 0,13% | - |
| 21.08.2026 | 41,09 | 42,28 | 41,05 | 42,20 | 2,81% | - |
| 20.08.2026 | 42,30 | 42,43 | 40,94 | 41,04 | -2,87% | - |
| 19.08.2026 | 41,79 | 43,38 | 41,19 | 42,26 | 0,90% | - |
| 18.08.2026 | 41,92 | 42,35 | 40,97 | 41,88 | -0,06% | - |
| 17.08.2026 | 42,28 | 42,43 | 41,38 | 41,90 | -2,19% | - |
| 14.08.2026 | 44,59 | 44,68 | 42,43 | 42,84 | -4,03% | - |
| 13.08.2026 | 41,88 | 44,72 | 41,41 | 44,64 | 6,59% | - |
| 12.08.2026 | 41,91 | 42,42 | 40,96 | 41,88 | -0,05% | - |
| 11.08.2026 | 41,42 | 43,10 | 41,11 | 41,90 | 1,27% | - |
| 10.08.2026 | 41,34 | 42,20 | 41,07 | 41,38 | -0,15% | 50,00 |
| 07.08.2026 | 42,42 | 43,05 | 41,41 | 41,44 | -2,26% | - |
| 06.08.2026 | 43,31 | 44,20 | 41,81 | 42,40 | -1,94% | - |
| 05.08.2026 | 44,37 | 45,59 | 42,68 | 43,24 | -1,54% | - |
| 04.08.2026 | 42,59 | 44,13 | 42,04 | 43,92 | 3,59% | - |
| 03.08.2026 | 40,12 | 42,77 | 39,64 | 42,39 | 6,47% | - |
| 31.07.2026 | 39,61 | 40,22 | 39,08 | 39,82 | 1,12% | - |
| 30.07.2026 | 38,98 | 39,86 | 38,14 | 39,38 | 0,37% | 20,00 |
| 29.07.2026 | 40,76 | 40,79 | 39,15 | 39,23 | -3,79% | 750,00 |
| 28.07.2026 | 40,65 | 41,11 | 40,00 | 40,78 | 0,02% | - |
| 27.07.2026 | 39,93 | 41,33 | 39,78 | 40,77 | 1,98% | - |
| 24.07.2026 | 39,03 | 40,00 | 38,66 | 39,98 | 2,48% | - |
| 23.07.2026 | 39,13 | 39,67 | 38,03 | 39,01 | 0,81% | - |
| 22.07.2026 | 39,01 | 39,90 | 38,66 | 38,70 | -1,07% | - |
| 21.07.2026 | 39,25 | 39,83 | 38,88 | 39,12 | -0,27% | - |
| 20.07.2026 | 40,28 | 40,62 | 39,00 | 39,23 | -2,27% | - |
| 17.07.2026 | 40,39 | 41,73 | 39,81 | 40,14 | -1,45% | - |
| 16.07.2026 | 40,26 | 42,31 | 39,86 | 40,73 | 0,85% | 33,00 |
| 15.07.2026 | 39,48 | 41,95 | 39,48 | 40,38 | 1,60% | - |
| 14.07.2026 | 38,78 | 39,86 | 38,20 | 39,75 | 2,75% | - |
| 13.07.2026 | 39,17 | 39,47 | 38,50 | 38,68 | -1,74% | - |
| 10.07.2026 | 38,65 | 39,94 | 38,56 | 39,37 | 1,82% | - |
| 09.07.2026 | 37,70 | 38,87 | 37,52 | 38,66 | 2,69% | - |
| 08.07.2026 | 38,90 | 39,13 | 37,25 | 37,65 | -2,42% | - |
| 07.07.2026 | 38,49 | 39,12 | 38,15 | 38,58 | -0,30% | - |
| 06.07.2026 | 37,43 | 39,17 | 37,43 | 38,70 | 3,39% | 250,00 |
| 03.07.2026 | 37,46 | 37,50 | 37,33 | 37,43 | 0,27% | - |
| 02.07.2026 | 37,20 | 38,63 | 37,08 | 37,33 | -0,03% | - |
| 01.07.2026 | 36,87 | 37,68 | 36,74 | 37,35 | 1,61% | - |
| 30.06.2026 | 35,48 | 37,03 | 34,81 | 36,76 | 4,36% | 248,00 |
| 29.06.2026 | 36,37 | 36,65 | 34,68 | 35,22 | -2,98% | - |
| 26.06.2026 | 36,85 | 37,57 | 36,07 | 36,30 | -0,38% | 133,00 |