50,430€
4,47%
Echtzeit-Aktienkurs Carlyle Group (The)
Bid:
Ask:
Aktienkurse zur Carlyle Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 48,30 | 50,70 | 48,30 | 50,41 | 4,43% | - |
| 10.10.2025 | 51,11 | 51,70 | 48,23 | 48,27 | -5,79% | - |
| 09.10.2025 | 51,98 | 52,28 | 50,69 | 51,24 | -1,96% | - |
| 08.10.2025 | 52,85 | 53,35 | 52,10 | 52,27 | -1,28% | - |
| 07.10.2025 | 54,09 | 54,79 | 52,73 | 52,94 | -1,91% | - |
| 06.10.2025 | 54,15 | 55,32 | 53,40 | 53,97 | -0,22% | - |
| 03.10.2025 | 52,83 | 54,46 | 52,69 | 54,09 | 2,72% | - |
| 02.10.2025 | 51,78 | 52,76 | 51,55 | 52,66 | 1,97% | - |
| 01.10.2025 | 53,44 | 53,86 | 51,55 | 51,65 | -2,69% | - |
| 30.09.2025 | 55,34 | 55,47 | 51,92 | 53,07 | -4,01% | 136,00 |
| 29.09.2025 | 54,71 | 55,48 | 54,20 | 55,29 | 1,42% | - |
| 26.09.2025 | 54,55 | 55,24 | 54,17 | 54,51 | -0,27% | - |
| 25.09.2025 | 54,61 | 55,07 | 53,58 | 54,66 | 0,76% | - |
| 24.09.2025 | 56,88 | 57,48 | 53,86 | 54,25 | -4,80% | 150,00 |
| 23.09.2025 | 57,77 | 58,61 | 56,42 | 56,99 | -0,85% | - |
| 22.09.2025 | 58,11 | 58,18 | 56,93 | 57,48 | -1,38% | - |
| 19.09.2025 | 58,95 | 59,35 | 58,06 | 58,28 | -1,00% | - |
| 18.09.2025 | 57,43 | 59,26 | 57,31 | 58,87 | 2,97% | - |
| 17.09.2025 | 56,43 | 58,72 | 56,12 | 57,17 | 1,37% | - |
| 16.09.2025 | 56,73 | 56,84 | 55,90 | 56,40 | -0,71% | - |
| 15.09.2025 | 56,76 | 57,47 | 56,46 | 56,81 | 0,11% | - |
| 12.09.2025 | 57,48 | 57,86 | 56,60 | 56,74 | -0,97% | - |
| 11.09.2025 | 56,11 | 58,06 | 55,29 | 57,30 | 2,71% | - |
| 10.09.2025 | 54,34 | 56,23 | 54,01 | 55,79 | 2,39% | - |
| 09.09.2025 | 54,51 | 55,28 | 54,32 | 54,49 | -0,06% | - |
| 08.09.2025 | 54,48 | 54,89 | 53,80 | 54,52 | 0,24% | - |
| 05.09.2025 | 55,74 | 56,63 | 53,41 | 54,39 | -2,39% | - |
| 04.09.2025 | 54,35 | 55,80 | 54,24 | 55,72 | 2,68% | - |
| 03.09.2025 | 55,36 | 55,53 | 53,64 | 54,27 | -1,96% | - |
| 02.09.2025 | 55,20 | 55,45 | 53,64 | 55,35 | 0,24% | - |
| 01.09.2025 | 55,28 | 55,28 | 55,01 | 55,22 | 0,02% | - |
| 29.08.2025 | 55,15 | 55,71 | 54,71 | 55,21 | 0,06% | 2,00 |
| 28.08.2025 | 55,66 | 56,03 | 55,14 | 55,17 | -0,89% | 100,00 |
| 27.08.2025 | 55,74 | 56,38 | 55,66 | 55,67 | -0,16% | - |
| 26.08.2025 | 54,81 | 55,84 | 54,03 | 55,76 | 1,64% | - |
| 25.08.2025 | 55,21 | 55,42 | 54,56 | 54,86 | -0,59% | - |
| 22.08.2025 | 53,80 | 55,75 | 53,63 | 55,18 | 2,84% | - |
| 21.08.2025 | 52,62 | 53,76 | 52,41 | 53,66 | 1,92% | - |
| 20.08.2025 | 53,62 | 53,81 | 51,88 | 52,65 | -1,96% | - |
| 19.08.2025 | 54,42 | 54,46 | 53,53 | 53,70 | -1,31% | - |
| 18.08.2025 | 54,28 | 54,75 | 53,96 | 54,41 | -0,23% | - |
| 15.08.2025 | 55,73 | 55,92 | 54,31 | 54,54 | -2,21% | - |
| 14.08.2025 | 55,90 | 56,04 | 55,30 | 55,77 | -0,38% | - |
| 13.08.2025 | 55,48 | 56,28 | 55,05 | 55,98 | 0,90% | - |
| 12.08.2025 | 53,72 | 55,68 | 53,65 | 55,48 | 3,20% | - |
| 11.08.2025 | 53,42 | 54,10 | 53,27 | 53,76 | 0,62% | - |
| 08.08.2025 | 52,79 | 53,74 | 52,32 | 53,43 | 1,15% | - |
| 07.08.2025 | 53,88 | 54,85 | 52,61 | 52,83 | -1,99% | - |
| 06.08.2025 | 51,91 | 55,13 | 51,89 | 53,90 | 3,75% | 1,00 |
| 05.08.2025 | 52,22 | 53,14 | 51,12 | 51,95 | -0,52% | - |
| 04.08.2025 | 50,65 | 52,27 | 50,65 | 52,22 | 2,85% | - |
| 01.08.2025 | 52,84 | 53,08 | 49,19 | 50,77 | -4,54% | - |
| 31.07.2025 | 54,34 | 54,64 | 52,92 | 53,19 | -1,98% | - |
| 30.07.2025 | 54,30 | 55,28 | 53,77 | 54,26 | 0,00% | - |
| 29.07.2025 | 53,89 | 55,21 | 53,60 | 54,26 | -0,08% | - |
| 28.07.2025 | 54,08 | 54,59 | 53,34 | 54,31 | 0,51% | - |
| 25.07.2025 | 53,46 | 54,28 | 52,57 | 54,03 | 1,92% | - |
| 24.07.2025 | 51,86 | 53,47 | 51,44 | 53,01 | 2,38% | - |
| 23.07.2025 | 50,88 | 51,96 | 50,31 | 51,78 | 1,81% | - |
| 22.07.2025 | 51,10 | 51,39 | 50,00 | 50,86 | -0,53% | - |
| 21.07.2025 | 51,75 | 52,17 | 51,13 | 51,13 | -1,17% | - |
| 18.07.2025 | 51,83 | 52,06 | 51,36 | 51,74 | -0,21% | - |
| 17.07.2025 | 49,99 | 51,90 | 49,86 | 51,85 | 3,55% | - |
| 16.07.2025 | 49,94 | 51,12 | 48,72 | 50,07 | 0,66% | - |
| 15.07.2025 | 50,20 | 50,98 | 49,73 | 49,74 | -1,62% | - |
| 14.07.2025 | 49,90 | 50,62 | 49,59 | 50,56 | 1,14% | - |
| 11.07.2025 | 50,16 | 50,16 | 49,34 | 49,99 | -0,08% | - |
| 10.07.2025 | 48,52 | 50,32 | 48,15 | 50,03 | 3,12% | - |
| 09.07.2025 | 47,59 | 48,67 | 47,43 | 48,52 | 1,91% | - |
| 08.07.2025 | 46,97 | 47,85 | 46,60 | 47,61 | 1,47% | - |
| 07.07.2025 | 46,48 | 47,78 | 45,30 | 46,92 | 1,22% | 253,00 |
| 04.07.2025 | 47,38 | 47,38 | 46,22 | 46,35 | -2,22% | - |
| 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% | - |