46,135€
-0,85%
Echtzeit-Aktienkurs The Carlyle Group Inc.
Bid:
Ask:
Aktienkurse zur The Carlyle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 46,46 | 46,46 | 46,11 | 46,21 | -0,70% | - |
| 26.11.2025 | 45,90 | 46,58 | 45,43 | 46,53 | 1,97% | - |
| 25.11.2025 | 45,11 | 45,76 | 44,40 | 45,63 | 0,96% | - |
| 24.11.2025 | 44,90 | 45,46 | 44,61 | 45,20 | 0,44% | - |
| 21.11.2025 | 44,19 | 45,58 | 43,88 | 45,00 | 1,88% | - |
| 20.11.2025 | 45,07 | 46,41 | 44,13 | 44,17 | -1,20% | - |
| 19.11.2025 | 44,56 | 44,85 | 44,22 | 44,71 | -0,67% | - |
| 18.11.2025 | 44,16 | 45,10 | 43,80 | 45,01 | 1,66% | - |
| 17.11.2025 | 45,88 | 46,18 | 44,11 | 44,27 | -3,46% | 5,00 |
| 14.11.2025 | 45,93 | 46,75 | 44,32 | 45,86 | 0,06% | - |
| 13.11.2025 | 46,94 | 47,57 | 45,65 | 45,83 | -3,63% | - |
| 12.11.2025 | 46,57 | 47,69 | 46,57 | 47,56 | 2,31% | - |
| 11.11.2025 | 45,43 | 46,75 | 45,07 | 46,49 | 2,20% | - |
| 10.11.2025 | 45,13 | 46,22 | 44,96 | 45,49 | 0,33% | 1,00 |
| 07.11.2025 | 45,51 | 46,06 | 43,59 | 45,34 | -0,26% | - |
| 06.11.2025 | 44,86 | 45,99 | 44,68 | 45,45 | -0,14% | - |
| 05.11.2025 | 44,54 | 45,71 | 44,02 | 45,52 | 2,05% | - |
| 04.11.2025 | 45,00 | 46,01 | 44,07 | 44,61 | -0,77% | - |
| 03.11.2025 | 46,28 | 47,11 | 44,83 | 44,95 | -1,57% | - |
| 31.10.2025 | 48,91 | 48,98 | 44,22 | 45,67 | -7,18% | 100,00 |
| 30.10.2025 | 49,38 | 49,95 | 48,73 | 49,20 | -0,38% | - |
| 29.10.2025 | 49,53 | 49,85 | 48,88 | 49,39 | 0,15% | - |
| 28.10.2025 | 50,17 | 50,55 | 49,23 | 49,32 | -2,51% | - |
| 27.10.2025 | 50,31 | 51,37 | 50,31 | 50,59 | 0,33% | - |
| 24.10.2025 | 49,50 | 51,23 | 49,50 | 50,42 | 1,82% | - |
| 23.10.2025 | 49,61 | 51,16 | 48,37 | 49,52 | -1,03% | - |
| 22.10.2025 | 50,07 | 50,42 | 49,10 | 50,04 | -0,60% | - |
| 21.10.2025 | 50,07 | 50,62 | 49,96 | 50,34 | 0,53% | - |
| 20.10.2025 | 49,08 | 50,32 | 49,04 | 50,07 | 2,19% | - |
| 17.10.2025 | 49,23 | 49,29 | 46,95 | 49,00 | 0,39% | 50,00 |
| 16.10.2025 | 51,00 | 51,39 | 48,20 | 48,80 | -4,30% | - |
| 15.10.2025 | 51,40 | 52,28 | 50,09 | 51,00 | -1,54% | - |
| 14.10.2025 | 50,43 | 51,85 | 49,18 | 51,79 | 2,74% | - |
| 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% | - |