40,018€
0,17%
Echtzeit-Aktienkurs The Carlyle Group Inc.
Bid:
Ask:
Aktienkurse zur The Carlyle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 39,98 | 40,03 | 39,92 | 40,02 | 0,17% | - |
| 16.05.2024 | 40,48 | 40,62 | 39,87 | 39,95 | -1,53% | - |
| 15.05.2024 | 39,09 | 40,57 | 39,04 | 40,57 | 3,59% | - |
| 14.05.2024 | 38,40 | 39,22 | 38,40 | 39,16 | 1,33% | - |
| 13.05.2024 | 39,72 | 39,72 | 38,61 | 38,65 | -2,07% | - |
| 10.05.2024 | 39,33 | 39,77 | 39,27 | 39,47 | 0,50% | - |
| 09.05.2024 | 38,59 | 39,34 | 38,49 | 39,27 | 1,63% | - |
| 08.05.2024 | 39,04 | 39,19 | 38,48 | 38,64 | -1,04% | - |
| 07.05.2024 | 38,99 | 39,52 | 38,66 | 39,05 | 0,14% | - |
| 06.05.2024 | 38,34 | 39,23 | 38,17 | 38,99 | 2,31% | - |
| 03.05.2024 | 37,84 | 39,13 | 37,81 | 38,11 | 0,85% | - |
| 02.05.2024 | 42,01 | 42,01 | 37,37 | 37,79 | -9,93% | - |
| 30.04.2024 | 43,20 | 43,28 | 41,80 | 41,96 | -2,87% | - |
| 29.04.2024 | 42,59 | 43,68 | 42,59 | 43,20 | 0,17% | 24,00 |
| 26.04.2024 | 42,55 | 43,49 | 42,50 | 43,12 | 1,35% | - |
| 25.04.2024 | 43,07 | 43,33 | 41,71 | 42,55 | -1,25% | - |
| 24.04.2024 | 43,29 | 43,45 | 42,40 | 43,08 | -0,46% | - |
| 23.04.2024 | 42,43 | 43,50 | 41,69 | 43,28 | 2,03% | - |
| 22.04.2024 | 41,37 | 42,76 | 41,37 | 42,42 | 2,61% | - |
| 19.04.2024 | 42,47 | 42,47 | 40,57 | 41,34 | 0,87% | - |
| 18.04.2024 | 41,79 | 42,11 | 40,90 | 40,99 | -2,10% | - |
| 17.04.2024 | 42,44 | 42,74 | 41,81 | 41,87 | -1,37% | - |
| 16.04.2024 | 42,61 | 42,95 | 41,73 | 42,45 | -0,45% | - |
| 15.04.2024 | 42,79 | 44,09 | 42,42 | 42,64 | -0,85% | - |
| 12.04.2024 | 44,04 | 44,50 | 42,83 | 43,00 | -2,42% | - |
| 11.04.2024 | 43,70 | 44,25 | 43,39 | 44,07 | 0,84% | - |
| 10.04.2024 | 44,07 | 44,22 | 43,06 | 43,70 | -0,84% | - |
| 09.04.2024 | 43,71 | 44,10 | 43,21 | 44,07 | 0,80% | - |
| 08.04.2024 | 43,52 | 43,97 | 43,37 | 43,72 | 0,48% | - |
| 05.04.2024 | 43,43 | 43,75 | 43,08 | 43,51 | 0,64% | - |
| 04.04.2024 | 43,26 | 44,19 | 42,91 | 43,24 | -0,05% | - |
| 03.04.2024 | 43,03 | 43,41 | 42,73 | 43,26 | 0,59% | - |
| 02.04.2024 | 43,43 | 43,43 | 42,10 | 43,01 | -1,14% | - |
| 28.03.2024 | 43,40 | 43,70 | 42,80 | 43,50 | 0,69% | - |
| 27.03.2024 | 42,50 | 43,70 | 42,50 | 43,20 | 0,70% | - |
| 26.03.2024 | 42,90 | 43,20 | 42,70 | 42,90 | -0,23% | - |
| 25.03.2024 | 42,70 | 43,30 | 42,70 | 43,00 | 0,94% | - |
| 22.03.2024 | 43,70 | 43,70 | 42,60 | 42,60 | -2,52% | - |
| 21.03.2024 | 42,50 | 43,80 | 42,50 | 43,70 | 2,58% | - |
| 20.03.2024 | 41,70 | 42,70 | 41,50 | 42,60 | 3,65% | - |
| 19.03.2024 | 41,70 | 41,70 | 41,00 | 41,10 | -0,48% | 2,00 |
| 18.03.2024 | 40,90 | 41,50 | 40,70 | 41,30 | 0,98% | - |
| 15.03.2024 | 41,50 | 41,70 | 40,90 | 40,90 | -1,45% | - |
| 14.03.2024 | 42,30 | 42,70 | 41,10 | 41,50 | -1,89% | - |
| 13.03.2024 | 43,10 | 43,40 | 42,10 | 42,30 | -1,63% | - |
| 12.03.2024 | 42,90 | 43,30 | 42,70 | 43,00 | 0,23% | - |
| 11.03.2024 | 43,40 | 43,50 | 42,70 | 42,90 | -0,92% | - |
| 08.03.2024 | 43,50 | 44,30 | 43,30 | 43,30 | -0,46% | - |
| 07.03.2024 | 42,80 | 43,90 | 42,60 | 43,50 | 2,35% | - |
| 06.03.2024 | 42,40 | 43,10 | 42,10 | 42,50 | 0,00% | - |
| 05.03.2024 | 42,30 | 42,90 | 41,80 | 42,50 | 0,47% | - |
| 04.03.2024 | 42,40 | 42,70 | 41,90 | 42,30 | 0,00% | - |
| 01.03.2024 | 42,50 | 42,70 | 41,70 | 42,30 | -0,47% | - |
| 29.02.2024 | 41,50 | 42,90 | 41,30 | 42,50 | 2,41% | 30,00 |
| 28.02.2024 | 41,30 | 41,70 | 41,10 | 41,50 | 0,48% | - |
| 27.02.2024 | 40,50 | 41,30 | 40,30 | 41,30 | -0,24% | - |
| 26.02.2024 | 41,30 | 41,50 | 40,50 | 41,40 | 0,73% | - |
| 23.02.2024 | 41,50 | 41,90 | 41,10 | 41,10 | -2,14% | - |
| 22.02.2024 | 41,30 | 42,00 | 40,80 | 42,00 | 1,94% | - |
| 21.02.2024 | 40,90 | 41,70 | 40,50 | 41,20 | 0,73% | - |
| 20.02.2024 | 41,70 | 41,70 | 40,30 | 40,90 | -1,92% | - |
| 19.02.2024 | 41,50 | 41,90 | 40,90 | 41,70 | 0,97% | - |
| 16.02.2024 | 41,70 | 42,30 | 41,30 | 41,30 | -0,96% | 150,00 |
| 15.02.2024 | 41,10 | 41,70 | 40,50 | 41,70 | 1,46% | 700,00 |
| 14.02.2024 | 40,50 | 41,30 | 40,50 | 41,10 | 1,48% | 3,00 |
| 13.02.2024 | 42,10 | 42,50 | 40,10 | 40,50 | -3,80% | 500,00 |
| 12.02.2024 | 41,50 | 42,30 | 41,10 | 42,10 | 1,69% | - |
| 09.02.2024 | 42,30 | 42,50 | 41,30 | 41,40 | -2,13% | 118,00 |
| 08.02.2024 | 41,30 | 42,70 | 40,80 | 42,30 | 2,92% | - |
| 07.02.2024 | 37,90 | 41,50 | 37,50 | 41,10 | 8,44% | 238,00 |
| 06.02.2024 | 37,40 | 38,30 | 37,20 | 37,90 | 1,07% | 530,00 |
| 05.02.2024 | 37,70 | 38,10 | 37,10 | 37,50 | -1,32% | - |
| 02.02.2024 | 37,60 | 38,10 | 37,10 | 38,00 | 1,88% | - |
| 01.02.2024 | 37,00 | 37,50 | 36,30 | 37,30 | 1,08% | - |
| 31.01.2024 | 37,70 | 37,70 | 36,90 | 36,90 | -1,60% | - |
| 30.01.2024 | 38,10 | 38,10 | 37,50 | 37,50 | -1,06% | - |
| 29.01.2024 | 37,20 | 38,20 | 37,10 | 37,90 | 1,34% | - |
| 26.01.2024 | 37,80 | 38,00 | 37,30 | 37,40 | -1,06% | - |
| 25.01.2024 | 36,50 | 38,10 | 36,30 | 37,80 | 3,56% | - |
| 24.01.2024 | 36,60 | 36,90 | 36,40 | 36,50 | 0,27% | - |
| 23.01.2024 | 36,60 | 36,90 | 36,30 | 36,40 | -0,82% | - |
| 22.01.2024 | 36,40 | 37,10 | 36,30 | 36,70 | 0,82% | - |
| 19.01.2024 | 35,70 | 36,50 | 35,20 | 36,40 | 1,96% | - |
| 18.01.2024 | 35,50 | 35,90 | 35,10 | 35,70 | 0,56% | - |
| 17.01.2024 | 35,20 | 35,50 | 34,40 | 35,50 | 0,85% | 100,00 |
| 16.01.2024 | 35,90 | 36,00 | 35,00 | 35,20 | -1,95% | - |
| 15.01.2024 | 36,00 | 36,00 | 35,90 | 35,90 | 0,00% | - |
| 12.01.2024 | 35,80 | 36,10 | 35,40 | 35,90 | 0,28% | - |
| 11.01.2024 | 35,80 | 36,30 | 35,10 | 35,80 | -0,28% | - |
| 10.01.2024 | 35,90 | 36,30 | 35,60 | 35,90 | 0,00% | - |
| 09.01.2024 | 36,20 | 36,70 | 35,50 | 35,90 | -2,18% | - |
| 08.01.2024 | 35,60 | 36,70 | 35,60 | 36,70 | 2,23% | - |
| 05.01.2024 | 35,60 | 36,10 | 34,80 | 35,90 | 0,84% | - |
| 04.01.2024 | 35,60 | 36,10 | 35,50 | 35,60 | -0,28% | - |
| 03.01.2024 | 36,60 | 36,60 | 35,50 | 35,70 | -1,92% | - |
| 02.01.2024 | 37,40 | 37,40 | 35,90 | 36,40 | -2,67% | 2,00 |
| 29.12.2023 | 37,70 | 37,70 | 37,40 | 37,40 | -0,80% | 5,00 |
| 28.12.2023 | 37,40 | 37,70 | 37,00 | 37,70 | 0,53% | - |
| 27.12.2023 | 36,80 | 37,70 | 36,80 | 37,50 | 1,35% | - |
| 22.12.2023 | 37,20 | 37,50 | 36,90 | 37,00 | -0,54% | - |