41,950€
-1,88%
Echtzeit-Aktienkurs The Carlyle Group Inc.
Bid:
Ask:
Aktienkurse zur The Carlyle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 41,68 | 42,22 | 40,23 | 42,08 | -1,57% | - |
| 06.03.2026 | 44,51 | 44,60 | 41,79 | 42,76 | -3,18% | - |
| 05.03.2026 | 44,69 | 45,61 | 43,56 | 44,16 | -2,31% | 224,00 |
| 04.03.2026 | 44,51 | 45,46 | 44,12 | 45,21 | 1,03% | - |
| 03.03.2026 | 44,84 | 44,95 | 42,63 | 44,74 | -0,62% | - |
| 02.03.2026 | 43,53 | 45,09 | 42,83 | 45,02 | 2,31% | - |
| 27.02.2026 | 46,16 | 46,16 | 43,27 | 44,01 | -4,54% | - |
| 26.02.2026 | 43,23 | 46,41 | 43,23 | 46,10 | 5,59% | - |
| 25.02.2026 | 43,23 | 44,00 | 42,70 | 43,66 | 1,34% | - |
| 24.02.2026 | 42,02 | 43,66 | 41,99 | 43,08 | 1,99% | - |
| 23.02.2026 | 44,76 | 45,03 | 41,50 | 42,24 | -6,30% | - |
| 20.02.2026 | 45,14 | 45,63 | 44,11 | 45,08 | -0,16% | - |
| 19.02.2026 | 46,60 | 46,60 | 43,73 | 45,15 | -3,26% | - |
| 18.02.2026 | 45,83 | 47,06 | 45,58 | 46,67 | 1,93% | - |
| 17.02.2026 | 46,01 | 46,81 | 45,27 | 45,79 | -0,52% | 10,00 |
| 16.02.2026 | 45,91 | 46,17 | 45,91 | 46,02 | 0,44% | 20,00 |
| 13.02.2026 | 45,49 | 46,52 | 45,24 | 45,82 | -0,20% | - |
| 12.02.2026 | 45,11 | 45,93 | 43,40 | 45,91 | 0,62% | - |
| 11.02.2026 | 48,54 | 48,94 | 45,27 | 45,63 | -6,93% | - |
| 10.02.2026 | 49,70 | 50,42 | 48,57 | 49,02 | -1,07% | - |
| 09.02.2026 | 49,55 | 50,19 | 48,95 | 49,56 | 0,23% | - |
| 06.02.2026 | 47,20 | 51,08 | 46,92 | 49,44 | 4,45% | 200,00 |
| 05.02.2026 | 49,47 | 49,63 | 45,84 | 47,34 | -5,05% | - |
| 04.02.2026 | 49,30 | 50,34 | 47,97 | 49,86 | 1,27% | - |
| 03.02.2026 | 51,28 | 51,66 | 47,66 | 49,23 | -3,51% | - |
| 02.02.2026 | 49,46 | 51,42 | 49,10 | 51,02 | 3,11% | - |
| 30.01.2026 | 49,75 | 50,15 | 49,11 | 49,48 | -0,37% | - |
| 29.01.2026 | 50,66 | 52,30 | 49,10 | 49,67 | -1,63% | - |
| 28.01.2026 | 50,85 | 51,29 | 50,18 | 50,49 | -0,73% | - |
| 27.01.2026 | 51,59 | 51,66 | 50,22 | 50,86 | -1,34% | - |
| 26.01.2026 | 51,82 | 51,82 | 51,11 | 51,55 | -0,31% | - |
| 23.01.2026 | 53,05 | 53,16 | 51,33 | 51,71 | -2,38% | - |
| 22.01.2026 | 53,75 | 54,41 | 52,87 | 52,97 | -0,57% | - |
| 21.01.2026 | 52,83 | 54,28 | 52,58 | 53,28 | 0,57% | 1,00 |
| 20.01.2026 | 55,91 | 55,91 | 52,71 | 52,98 | -5,24% | 50,00 |
| 19.01.2026 | 55,88 | 56,11 | 55,85 | 55,91 | -1,74% | - |
| 16.01.2026 | 56,95 | 57,38 | 56,36 | 56,90 | -0,57% | - |
| 15.01.2026 | 56,32 | 57,92 | 55,96 | 57,22 | 1,92% | 100,00 |
| 14.01.2026 | 56,24 | 56,24 | 54,76 | 56,14 | 0,36% | - |
| 13.01.2026 | 55,86 | 56,74 | 55,16 | 55,94 | -0,89% | - |
| 12.01.2026 | 56,22 | 56,54 | 54,93 | 56,44 | 1,17% | - |
| 09.01.2026 | 55,48 | 56,13 | 54,96 | 55,79 | 0,80% | - |
| 08.01.2026 | 54,57 | 55,47 | 53,13 | 55,34 | 1,08% | - |
| 07.01.2026 | 56,15 | 56,29 | 54,51 | 54,75 | -2,44% | - |
| 06.01.2026 | 54,60 | 56,19 | 54,46 | 56,12 | 2,84% | - |
| 05.01.2026 | 51,77 | 55,06 | 51,77 | 54,57 | 5,19% | - |
| 02.01.2026 | 50,50 | 51,99 | 50,15 | 51,88 | 1,18% | - |
| 30.12.2025 | 51,44 | 51,44 | 51,19 | 51,28 | -0,05% | - |
| 29.12.2025 | 51,94 | 51,94 | 50,48 | 51,30 | -0,78% | - |
| 23.12.2025 | 52,35 | 52,63 | 51,69 | 51,71 | -1,69% | - |
| 22.12.2025 | 50,86 | 52,78 | 50,66 | 52,60 | 3,30% | - |
| 19.12.2025 | 50,09 | 51,00 | 50,04 | 50,92 | 1,18% | - |
| 18.12.2025 | 49,38 | 51,32 | 49,34 | 50,32 | 1,94% | - |
| 17.12.2025 | 49,20 | 49,93 | 48,87 | 49,36 | 0,85% | - |
| 16.12.2025 | 48,54 | 49,36 | 48,51 | 48,95 | -0,28% | - |
| 15.12.2025 | 49,68 | 50,08 | 48,76 | 49,08 | -1,25% | - |
| 12.12.2025 | 51,28 | 52,18 | 49,00 | 49,70 | -3,02% | - |
| 11.12.2025 | 51,07 | 51,61 | 50,15 | 51,25 | 0,93% | - |
| 10.12.2025 | 49,35 | 50,80 | 48,56 | 50,78 | 2,03% | - |
| 09.12.2025 | 48,35 | 51,06 | 48,21 | 49,77 | 3,10% | - |
| 08.12.2025 | 49,05 | 49,19 | 48,07 | 48,28 | -1,54% | - |
| 05.12.2025 | 48,37 | 49,42 | 48,13 | 49,03 | 1,28% | - |
| 04.12.2025 | 47,73 | 48,60 | 47,59 | 48,41 | 1,57% | - |
| 03.12.2025 | 46,49 | 47,76 | 46,24 | 47,67 | 1,82% | - |
| 02.12.2025 | 46,50 | 47,04 | 46,24 | 46,82 | 0,48% | - |
| 01.12.2025 | 46,90 | 47,13 | 45,81 | 46,59 | -0,82% | - |
| 28.11.2025 | 46,24 | 47,10 | 46,23 | 46,98 | 1,67% | - |
| 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% | - |