50,690€
0,67%
Echtzeit-Aktienkurs The Carlyle Group Inc.
Bid:
Ask:
Aktienkurse zur The Carlyle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 50,40 | 51,02 | 50,35 | 50,69 | 0,66% | - |
| 21.11.2024 | 48,59 | 50,57 | 48,47 | 50,36 | 3,69% | - |
| 20.11.2024 | 48,11 | 48,75 | 47,53 | 48,57 | 0,95% | - |
| 19.11.2024 | 48,08 | 48,59 | 47,31 | 48,11 | 0,10% | - |
| 18.11.2024 | 47,57 | 48,14 | 47,01 | 48,06 | 0,37% | - |
| 15.11.2024 | 48,47 | 48,72 | 47,30 | 47,88 | -1,22% | - |
| 14.11.2024 | 48,25 | 49,22 | 48,25 | 48,47 | 0,44% | - |
| 13.11.2024 | 48,85 | 49,96 | 48,25 | 48,26 | -1,23% | - |
| 12.11.2024 | 50,02 | 51,24 | 48,73 | 48,86 | -2,19% | - |
| 11.11.2024 | 48,92 | 50,66 | 48,32 | 49,96 | 2,11% | - |
| 08.11.2024 | 48,37 | 48,93 | 47,80 | 48,92 | 1,15% | - |
| 07.11.2024 | 49,31 | 51,49 | 46,52 | 48,37 | -4,14% | - |
| 06.11.2024 | 46,71 | 50,76 | 46,24 | 50,46 | 11,54% | 160,00 |
| 05.11.2024 | 45,10 | 45,98 | 44,95 | 45,24 | -0,06% | - |
| 04.11.2024 | 45,89 | 46,26 | 45,00 | 45,26 | -1,75% | - |
| 01.11.2024 | 45,99 | 47,18 | 45,99 | 46,07 | 0,15% | - |
| 31.10.2024 | 47,07 | 47,08 | 45,83 | 46,00 | -2,17% | 9,00 |
| 30.10.2024 | 47,28 | 47,82 | 46,83 | 47,02 | -0,56% | - |
| 29.10.2024 | 47,09 | 47,48 | 46,67 | 47,28 | 0,52% | - |
| 28.10.2024 | 46,52 | 47,14 | 46,28 | 47,03 | 1,25% | - |
| 25.10.2024 | 46,27 | 46,81 | 45,93 | 46,45 | 0,41% | 180,00 |
| 24.10.2024 | 45,94 | 46,68 | 45,37 | 46,26 | 0,69% | - |
| 23.10.2024 | 46,07 | 46,91 | 45,22 | 45,94 | -0,30% | - |
| 22.10.2024 | 47,47 | 47,53 | 46,07 | 46,08 | -2,88% | - |
| 21.10.2024 | 47,92 | 48,60 | 47,40 | 47,45 | -1,40% | 21,00 |
| 18.10.2024 | 47,40 | 48,53 | 46,96 | 48,12 | 1,64% | - |
| 17.10.2024 | 45,54 | 47,46 | 45,13 | 47,35 | 3,99% | 22,00 |
| 16.10.2024 | 44,91 | 45,78 | 44,30 | 45,53 | 1,37% | - |
| 15.10.2024 | 44,58 | 45,03 | 44,18 | 44,91 | 0,68% | - |
| 14.10.2024 | 44,17 | 44,80 | 43,51 | 44,61 | 1,05% | - |
| 11.10.2024 | 42,92 | 44,19 | 42,48 | 44,15 | 2,69% | - |
| 10.10.2024 | 42,63 | 43,36 | 42,22 | 42,99 | 0,79% | - |
| 09.10.2024 | 42,50 | 43,13 | 42,04 | 42,66 | 0,23% | - |
| 08.10.2024 | 42,30 | 42,81 | 41,93 | 42,56 | 0,59% | - |
| 07.10.2024 | 42,70 | 43,10 | 42,24 | 42,31 | -0,82% | - |
| 04.10.2024 | 40,81 | 42,81 | 40,81 | 42,66 | 4,18% | 75,00 |
| 03.10.2024 | 39,15 | 40,96 | 38,64 | 40,95 | 4,52% | - |
| 02.10.2024 | 39,03 | 39,66 | 38,77 | 39,18 | 0,35% | 130,00 |
| 01.10.2024 | 38,69 | 39,07 | 38,27 | 39,04 | 0,90% | - |
| 30.09.2024 | 39,02 | 39,12 | 37,96 | 38,69 | -1,04% | - |
| 27.09.2024 | 38,28 | 39,55 | 38,28 | 39,10 | 2,17% | 79,00 |
| 26.09.2024 | 38,10 | 38,92 | 38,05 | 38,27 | 0,38% | 130,00 |
| 25.09.2024 | 38,76 | 39,02 | 37,85 | 38,12 | -1,75% | - |
| 24.09.2024 | 38,81 | 39,27 | 38,42 | 38,80 | -0,03% | - |
| 23.09.2024 | 39,09 | 39,60 | 38,72 | 38,81 | -0,86% | - |
| 20.09.2024 | 40,03 | 40,03 | 38,90 | 39,15 | -2,28% | - |
| 19.09.2024 | 38,07 | 40,32 | 38,04 | 40,06 | 5,04% | - |
| 18.09.2024 | 37,80 | 38,80 | 37,21 | 38,14 | 0,94% | - |
| 17.09.2024 | 36,90 | 38,32 | 36,88 | 37,78 | 2,32% | - |
| 16.09.2024 | 35,53 | 37,05 | 35,53 | 36,93 | 2,27% | - |
| 13.09.2024 | 34,47 | 36,16 | 34,29 | 36,11 | 3,29% | - |
| 12.09.2024 | 34,29 | 35,03 | 34,14 | 34,96 | 1,97% | - |
| 11.09.2024 | 34,30 | 34,42 | 33,31 | 34,28 | -0,07% | - |
| 10.09.2024 | 34,03 | 34,53 | 33,54 | 34,31 | -0,23% | - |
| 09.09.2024 | 33,56 | 34,38 | 33,56 | 34,38 | 2,40% | - |
| 06.09.2024 | 34,27 | 34,87 | 33,42 | 33,58 | -2,02% | - |
| 05.09.2024 | 34,40 | 34,88 | 34,20 | 34,27 | -0,45% | - |
| 04.09.2024 | 34,86 | 35,08 | 34,14 | 34,43 | -1,19% | - |
| 03.09.2024 | 36,32 | 36,32 | 34,64 | 34,84 | -4,07% | - |
| 02.09.2024 | 36,33 | 36,37 | 36,18 | 36,32 | 0,08% | - |
| 30.08.2024 | 36,15 | 36,65 | 35,75 | 36,29 | 0,41% | - |
| 29.08.2024 | 36,09 | 36,88 | 36,02 | 36,14 | 0,03% | - |
| 28.08.2024 | 36,03 | 36,93 | 35,98 | 36,13 | 0,32% | - |
| 27.08.2024 | 35,67 | 36,11 | 35,37 | 36,02 | 0,97% | - |
| 26.08.2024 | 35,96 | 36,32 | 35,54 | 35,67 | -0,79% | - |
| 23.08.2024 | 35,68 | 36,73 | 35,68 | 35,96 | 0,83% | - |
| 22.08.2024 | 36,02 | 36,43 | 35,65 | 35,66 | -1,05% | 2,00 |
| 21.08.2024 | 36,36 | 36,85 | 35,74 | 36,04 | -0,85% | - |
| 20.08.2024 | 37,44 | 37,56 | 36,20 | 36,35 | -2,89% | - |
| 19.08.2024 | 37,28 | 37,63 | 37,07 | 37,43 | 0,41% | - |
| 16.08.2024 | 38,31 | 38,31 | 37,11 | 37,28 | -2,60% | - |
| 15.08.2024 | 36,72 | 38,77 | 36,64 | 38,28 | 3,03% | - |
| 14.08.2024 | 36,80 | 37,20 | 36,28 | 37,15 | 1,17% | - |
| 13.08.2024 | 36,06 | 37,30 | 35,77 | 36,72 | 2,04% | - |
| 12.08.2024 | 35,99 | 36,86 | 35,86 | 35,99 | -0,01% | - |
| 09.08.2024 | 35,93 | 36,35 | 35,73 | 35,99 | 0,24% | - |
| 08.08.2024 | 34,99 | 36,26 | 34,79 | 35,91 | 2,60% | - |
| 07.08.2024 | 35,99 | 37,31 | 34,92 | 35,00 | -2,89% | - |
| 06.08.2024 | 37,72 | 37,94 | 35,86 | 36,04 | -4,48% | 50,00 |
| 05.08.2024 | 40,33 | 40,35 | 35,33 | 37,73 | -6,45% | - |
| 02.08.2024 | 44,25 | 44,25 | 40,21 | 40,33 | -8,88% | 7,00 |
| 01.08.2024 | 46,07 | 46,37 | 43,55 | 44,25 | -3,69% | 2,00 |
| 31.07.2024 | 44,42 | 47,12 | 44,42 | 45,95 | 2,50% | - |
| 30.07.2024 | 44,01 | 44,99 | 43,72 | 44,83 | 1,85% | - |
| 29.07.2024 | 43,48 | 44,16 | 41,96 | 44,01 | 1,21% | - |
| 26.07.2024 | 42,77 | 43,91 | 42,73 | 43,49 | 1,66% | - |
| 25.07.2024 | 41,84 | 43,41 | 41,13 | 42,78 | 3,60% | - |
| 24.07.2024 | 43,08 | 43,08 | 41,17 | 41,29 | -3,79% | - |
| 23.07.2024 | 42,63 | 43,40 | 42,53 | 42,92 | 0,67% | - |
| 22.07.2024 | 42,21 | 43,00 | 41,65 | 42,63 | 1,31% | - |
| 19.07.2024 | 42,80 | 42,97 | 41,96 | 42,08 | -1,32% | - |
| 18.07.2024 | 41,57 | 43,22 | 41,23 | 42,65 | 2,33% | - |
| 17.07.2024 | 42,68 | 42,68 | 41,23 | 41,68 | -2,22% | - |
| 16.07.2024 | 40,45 | 42,70 | 40,37 | 42,62 | 5,55% | - |
| 15.07.2024 | 39,82 | 40,62 | 39,17 | 40,38 | 1,87% | - |
| 12.07.2024 | 38,19 | 39,83 | 38,19 | 39,64 | 1,08% | - |
| 11.07.2024 | 38,32 | 39,55 | 38,07 | 39,22 | 2,35% | - |
| 10.07.2024 | 37,27 | 38,37 | 37,21 | 38,32 | 2,83% | - |
| 09.07.2024 | 37,42 | 37,77 | 37,16 | 37,26 | -0,43% | - |
| 08.07.2024 | 37,21 | 37,74 | 37,13 | 37,42 | 0,63% | - |