33,445€
0,83%
Echtzeit-Aktienkurs The Carlyle Group Inc.
Bid:
Ask:
Aktienkurse zur The Carlyle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 33,21 | 33,63 | 33,12 | 33,37 | 0,60% | - |
| 20.10.2026 | 32,61 | 33,65 | 32,35 | 33,17 | 1,61% | - |
| 19.10.2026 | 32,57 | 33,09 | 32,22 | 32,65 | 1,12% | 1,00 |
| 16.10.2026 | 32,81 | 33,42 | 32,26 | 32,29 | -1,68% | - |
| 15.10.2026 | 31,89 | 32,87 | 31,56 | 32,84 | 2,99% | - |
| 14.10.2026 | 33,32 | 33,85 | 31,84 | 31,89 | -4,37% | - |
| 13.10.2026 | 34,29 | 34,70 | 33,10 | 33,34 | -2,43% | - |
| 12.10.2026 | 34,29 | 34,63 | 33,92 | 34,17 | -0,83% | - |
| 09.10.2026 | 34,24 | 34,76 | 34,02 | 34,46 | 1,82% | - |
| 08.10.2026 | 33,94 | 34,07 | 33,11 | 33,85 | -0,12% | 2,00 |
| 07.10.2026 | 34,58 | 35,19 | 33,49 | 33,89 | -2,33% | - |
| 06.10.2026 | 35,79 | 35,79 | 34,54 | 34,70 | -2,16% | - |
| 05.10.2026 | 35,39 | 35,82 | 34,89 | 35,46 | 0,23% | - |
| 02.10.2026 | 35,92 | 37,09 | 35,26 | 35,38 | -1,59% | - |
| 01.10.2026 | 35,00 | 36,45 | 34,56 | 35,96 | 2,46% | - |
| 30.09.2026 | 34,81 | 35,42 | 34,58 | 35,09 | 0,87% | - |
| 29.09.2026 | 34,75 | 35,22 | 34,35 | 34,79 | 0,46% | - |
| 28.09.2026 | 35,14 | 35,35 | 34,03 | 34,63 | -1,10% | - |
| 25.09.2026 | 34,67 | 35,30 | 34,60 | 35,02 | 1,93% | - |
| 24.09.2026 | 35,07 | 35,87 | 34,11 | 34,35 | -2,23% | - |
| 23.09.2026 | 35,21 | 35,70 | 34,92 | 35,14 | -0,41% | - |
| 22.09.2026 | 35,60 | 36,30 | 35,01 | 35,28 | -1,09% | - |
| 21.09.2026 | 35,07 | 35,92 | 34,98 | 35,67 | 1,62% | - |
| 18.09.2026 | 35,16 | 35,67 | 34,50 | 35,10 | 0,40% | 20,00 |
| 17.09.2026 | 34,90 | 36,00 | 34,90 | 34,96 | 0,47% | - |
| 16.09.2026 | 35,89 | 36,26 | 34,15 | 34,80 | -2,90% | - |
| 15.09.2026 | 36,25 | 36,41 | 35,27 | 35,84 | -0,40% | - |
| 14.09.2026 | 36,65 | 37,25 | 35,66 | 35,98 | -2,02% | - |
| 11.09.2026 | 37,09 | 37,82 | 36,57 | 36,73 | -1,20% | - |
| 10.09.2026 | 37,90 | 38,57 | 37,00 | 37,17 | -2,83% | - |
| 09.09.2026 | 39,50 | 39,61 | 37,94 | 38,25 | -3,16% | - |
| 08.09.2026 | 40,23 | 40,60 | 39,50 | 39,50 | -1,70% | - |
| 07.09.2026 | 40,44 | 40,44 | 40,16 | 40,18 | -0,94% | - |
| 04.09.2026 | 41,08 | 41,68 | 40,01 | 40,56 | -0,97% | - |
| 03.09.2026 | 40,66 | 41,97 | 40,31 | 40,96 | 0,70% | - |
| 02.09.2026 | 40,15 | 41,20 | 39,83 | 40,68 | 1,10% | 20,00 |
| 01.09.2026 | 41,65 | 42,10 | 39,84 | 40,23 | -3,84% | 1,00 |
| 31.08.2026 | 42,28 | 42,86 | 41,31 | 41,84 | -1,20% | - |
| 28.08.2026 | 42,48 | 43,10 | 41,93 | 42,35 | -0,06% | - |
| 27.08.2026 | 42,04 | 43,17 | 41,58 | 42,37 | 0,41% | - |
| 26.08.2026 | 41,90 | 42,59 | 41,67 | 42,20 | 0,77% | - |
| 25.08.2026 | 42,13 | 42,51 | 41,44 | 41,87 | -0,90% | - |
| 24.08.2026 | 42,27 | 42,52 | 41,65 | 42,25 | 0,13% | - |
| 21.08.2026 | 41,09 | 42,28 | 41,05 | 42,20 | 2,81% | - |
| 20.08.2026 | 42,30 | 42,43 | 40,94 | 41,04 | -2,87% | - |
| 19.08.2026 | 41,79 | 43,38 | 41,19 | 42,26 | 0,90% | - |
| 18.08.2026 | 41,92 | 42,35 | 40,97 | 41,88 | -0,06% | - |
| 17.08.2026 | 42,28 | 42,43 | 41,38 | 41,90 | -2,19% | - |
| 14.08.2026 | 44,59 | 44,68 | 42,43 | 42,84 | -4,03% | - |
| 13.08.2026 | 41,88 | 44,72 | 41,41 | 44,64 | 6,59% | - |
| 12.08.2026 | 41,91 | 42,42 | 40,96 | 41,88 | -0,05% | - |
| 11.08.2026 | 41,42 | 43,10 | 41,11 | 41,90 | 1,27% | - |
| 10.08.2026 | 41,34 | 42,20 | 41,07 | 41,38 | -0,15% | 50,00 |
| 07.08.2026 | 42,42 | 43,05 | 41,41 | 41,44 | -2,26% | - |
| 06.08.2026 | 43,31 | 44,20 | 41,81 | 42,40 | -1,94% | - |
| 05.08.2026 | 44,37 | 45,59 | 42,68 | 43,24 | -1,54% | - |
| 04.08.2026 | 42,59 | 44,13 | 42,04 | 43,92 | 3,59% | - |
| 03.08.2026 | 40,12 | 42,77 | 39,64 | 42,39 | 6,47% | - |
| 31.07.2026 | 39,61 | 40,22 | 39,08 | 39,82 | 1,12% | - |
| 30.07.2026 | 38,98 | 39,86 | 38,14 | 39,38 | 0,37% | 20,00 |
| 29.07.2026 | 40,76 | 40,79 | 39,15 | 39,23 | -3,79% | 750,00 |
| 28.07.2026 | 40,65 | 41,11 | 40,00 | 40,78 | 0,02% | - |
| 27.07.2026 | 39,93 | 41,33 | 39,78 | 40,77 | 1,98% | - |
| 24.07.2026 | 39,03 | 40,00 | 38,66 | 39,98 | 2,48% | - |
| 23.07.2026 | 39,13 | 39,67 | 38,03 | 39,01 | 0,81% | - |
| 22.07.2026 | 39,01 | 39,90 | 38,66 | 38,70 | -1,07% | - |
| 21.07.2026 | 39,25 | 39,83 | 38,88 | 39,12 | -0,27% | - |
| 20.07.2026 | 40,28 | 40,62 | 39,00 | 39,23 | -2,27% | - |
| 17.07.2026 | 40,39 | 41,73 | 39,81 | 40,14 | -1,45% | - |
| 16.07.2026 | 40,26 | 42,31 | 39,86 | 40,73 | 0,85% | 33,00 |
| 15.07.2026 | 39,48 | 41,95 | 39,48 | 40,38 | 1,60% | - |
| 14.07.2026 | 38,78 | 39,86 | 38,20 | 39,75 | 2,75% | - |
| 13.07.2026 | 39,17 | 39,47 | 38,50 | 38,68 | -1,74% | - |
| 10.07.2026 | 38,65 | 39,94 | 38,56 | 39,37 | 1,82% | - |
| 09.07.2026 | 37,70 | 38,87 | 37,52 | 38,66 | 2,69% | - |
| 08.07.2026 | 38,90 | 39,13 | 37,25 | 37,65 | -2,42% | - |
| 07.07.2026 | 38,49 | 39,12 | 38,15 | 38,58 | -0,30% | - |
| 06.07.2026 | 37,43 | 39,17 | 37,43 | 38,70 | 3,39% | 250,00 |
| 03.07.2026 | 37,46 | 37,50 | 37,33 | 37,43 | 0,27% | - |
| 02.07.2026 | 37,20 | 38,63 | 37,08 | 37,33 | -0,03% | - |
| 01.07.2026 | 36,87 | 37,68 | 36,74 | 37,35 | 1,61% | - |
| 30.06.2026 | 35,48 | 37,03 | 34,81 | 36,76 | 4,36% | 248,00 |
| 29.06.2026 | 36,37 | 36,65 | 34,68 | 35,22 | -2,98% | - |
| 26.06.2026 | 36,85 | 37,57 | 36,07 | 36,30 | -0,38% | 133,00 |
| 25.06.2026 | 36,15 | 37,82 | 36,10 | 36,44 | 1,04% | - |
| 24.06.2026 | 37,70 | 38,14 | 35,63 | 36,07 | -4,92% | - |
| 23.06.2026 | 38,93 | 39,50 | 37,47 | 37,93 | -3,05% | - |
| 22.06.2026 | 39,11 | 39,76 | 38,48 | 39,13 | 0,43% | - |
| 19.06.2026 | 39,03 | 39,15 | 38,96 | 38,96 | -0,27% | - |
| 18.06.2026 | 39,73 | 40,70 | 38,98 | 39,06 | -1,81% | - |
| 17.06.2026 | 40,35 | 41,04 | 39,77 | 39,78 | -1,75% | - |
| 16.06.2026 | 39,91 | 40,69 | 39,46 | 40,49 | 0,93% | 179,00 |
| 15.06.2026 | 39,55 | 40,96 | 39,40 | 40,12 | 1,48% | 248,00 |
| 12.06.2026 | 38,47 | 39,79 | 38,47 | 39,53 | 2,44% | - |
| 11.06.2026 | 38,20 | 38,61 | 37,50 | 38,59 | 0,82% | - |
| 10.06.2026 | 39,09 | 39,57 | 38,26 | 38,28 | -1,76% | - |
| 09.06.2026 | 37,74 | 39,50 | 37,65 | 38,96 | 3,09% | - |
| 08.06.2026 | 37,64 | 38,69 | 37,01 | 37,79 | 0,26% | 50,00 |
| 05.06.2026 | 37,49 | 38,23 | 36,86 | 37,70 | 0,63% | 2,00 |
| 04.06.2026 | 36,41 | 37,83 | 36,16 | 37,46 | 3,62% | 10,00 |