34,368€
0,01%
Echtzeit-Aktienkurs The Carlyle Group Inc.
Bid:
Ask:
Aktienkurse zur The Carlyle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 34,52 | 34,52 | 34,14 | 34,37 | 0,01% | - |
| 25.04.2025 | 34,06 | 34,61 | 33,38 | 34,37 | 0,73% | 70,00 |
| 24.04.2025 | 32,32 | 34,21 | 31,88 | 34,12 | 5,49% | - |
| 23.04.2025 | 31,73 | 34,27 | 31,69 | 32,34 | 3,53% | - |
| 22.04.2025 | 31,52 | 31,78 | 30,17 | 31,24 | -0,94% | - |
| 17.04.2025 | 30,86 | 31,96 | 30,51 | 31,54 | 1,80% | - |
| 16.04.2025 | 32,44 | 32,69 | 30,35 | 30,98 | -5,38% | - |
| 15.04.2025 | 32,25 | 33,23 | 32,12 | 32,74 | 1,52% | - |
| 14.04.2025 | 32,28 | 33,12 | 31,88 | 32,25 | 1,07% | - |
| 11.04.2025 | 32,47 | 32,95 | 30,68 | 31,91 | -2,35% | 40,00 |
| 10.04.2025 | 36,19 | 36,19 | 31,93 | 32,67 | -9,69% | - |
| 09.04.2025 | 32,33 | 37,90 | 30,42 | 36,18 | 12,27% | - |
| 08.04.2025 | 34,13 | 35,72 | 31,70 | 32,23 | -4,75% | - |
| 07.04.2025 | 32,75 | 34,70 | 30,59 | 33,83 | 2,90% | 666,00 |
| 04.04.2025 | 34,97 | 35,07 | 30,13 | 32,88 | -6,52% | 84,00 |
| 03.04.2025 | 42,65 | 42,65 | 35,04 | 35,17 | -17,61% | - |
| 02.04.2025 | 40,98 | 42,74 | 40,00 | 42,69 | 4,04% | - |
| 01.04.2025 | 39,78 | 41,15 | 39,45 | 41,04 | 1,77% | - |
| 31.03.2025 | 39,83 | 40,58 | 38,31 | 40,32 | 1,18% | - |
| 28.03.2025 | 41,76 | 41,83 | 39,27 | 39,85 | -4,41% | - |
| 27.03.2025 | 42,82 | 42,98 | 41,64 | 41,69 | -2,83% | - |
| 26.03.2025 | 43,31 | 43,43 | 42,34 | 42,90 | -0,89% | - |
| 25.03.2025 | 42,77 | 43,30 | 42,28 | 43,29 | 1,10% | - |
| 24.03.2025 | 40,58 | 43,17 | 40,58 | 42,82 | 4,48% | - |
| 21.03.2025 | 40,68 | 41,02 | 39,76 | 40,98 | 0,73% | - |
| 20.03.2025 | 39,86 | 41,10 | 39,52 | 40,68 | 2,10% | 120,00 |
| 19.03.2025 | 38,99 | 40,30 | 38,32 | 39,85 | 2,83% | - |
| 18.03.2025 | 39,86 | 40,12 | 38,40 | 38,75 | -2,92% | - |
| 17.03.2025 | 38,79 | 40,29 | 38,72 | 39,92 | 2,50% | - |
| 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% | - |