38,640€
2,64%
Echtzeit-Aktienkurs The Carlyle Group Inc.
Bid:
Ask:
Aktienkurse zur The Carlyle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.06.2026 | 38,27 | 38,40 | 35,83 | 36,15 | -6,54% | 1,00 |
| 02.06.2026 | 38,76 | 39,02 | 38,05 | 38,68 | -0,80% | - |
| 01.06.2026 | 39,00 | 39,93 | 38,55 | 38,99 | -1,25% | - |
| 29.05.2026 | 38,70 | 39,75 | 38,57 | 39,49 | 1,87% | - |
| 28.05.2026 | 39,27 | 39,62 | 38,40 | 38,76 | -1,75% | - |
| 27.05.2026 | 39,21 | 39,93 | 38,94 | 39,45 | 0,11% | - |
| 26.05.2026 | 39,40 | 39,99 | 39,07 | 39,41 | 0,06% | - |
| 25.05.2026 | 39,18 | 39,42 | 39,18 | 39,38 | 1,04% | - |
| 22.05.2026 | 38,85 | 39,36 | 38,44 | 38,98 | 0,15% | - |
| 21.05.2026 | 38,98 | 39,58 | 38,17 | 38,92 | -0,88% | - |
| 20.05.2026 | 39,25 | 39,91 | 38,59 | 39,27 | -0,33% | - |
| 19.05.2026 | 40,04 | 40,24 | 39,11 | 39,40 | -1,59% | - |
| 18.05.2026 | 41,64 | 41,64 | 39,74 | 40,03 | -4,39% | - |
| 15.05.2026 | 43,07 | 43,07 | 41,36 | 41,87 | -3,05% | - |
| 14.05.2026 | 42,33 | 43,56 | 41,98 | 43,19 | 2,93% | - |
| 13.05.2026 | 42,62 | 42,93 | 41,35 | 41,96 | -1,43% | - |
| 12.05.2026 | 41,97 | 42,78 | 41,46 | 42,57 | 1,62% | - |
| 11.05.2026 | 42,97 | 43,42 | 41,74 | 41,89 | -1,86% | - |
| 08.05.2026 | 41,78 | 42,91 | 40,43 | 42,68 | 1,66% | - |
| 07.05.2026 | 43,26 | 43,46 | 40,86 | 41,98 | -2,55% | - |
| 06.05.2026 | 43,86 | 44,99 | 42,99 | 43,08 | -2,23% | 500,00 |
| 05.05.2026 | 42,74 | 44,46 | 42,44 | 44,06 | 3,08% | - |
| 04.05.2026 | 42,18 | 43,46 | 41,76 | 42,75 | -0,19% | - |
| 30.04.2026 | 40,94 | 43,00 | 40,47 | 42,83 | 5,21% | - |
| 29.04.2026 | 40,74 | 41,11 | 40,18 | 40,71 | 0,73% | - |
| 28.04.2026 | 40,74 | 41,26 | 39,92 | 40,41 | -0,83% | 11,00 |
| 27.04.2026 | 41,22 | 42,06 | 40,21 | 40,75 | -0,71% | - |
| 24.04.2026 | 41,98 | 42,32 | 40,86 | 41,04 | -1,62% | - |
| 23.04.2026 | 43,83 | 43,83 | 41,26 | 41,72 | -5,13% | - |
| 22.04.2026 | 44,37 | 45,76 | 43,71 | 43,98 | -0,78% | - |
| 21.04.2026 | 44,62 | 45,76 | 44,03 | 44,33 | -0,57% | - |
| 20.04.2026 | 44,74 | 45,00 | 44,38 | 44,58 | -0,26% | - |
| 17.04.2026 | 43,51 | 45,12 | 43,51 | 44,70 | 2,52% | - |
| 16.04.2026 | 44,11 | 45,20 | 43,33 | 43,60 | -1,87% | 900,00 |
| 15.04.2026 | 43,67 | 45,11 | 43,37 | 44,43 | 2,45% | - |
| 14.04.2026 | 41,84 | 43,63 | 41,66 | 43,37 | 4,14% | - |
| 13.04.2026 | 40,22 | 41,84 | 39,85 | 41,64 | 3,52% | - |
| 10.04.2026 | 41,17 | 41,42 | 39,44 | 40,23 | -1,65% | - |
| 09.04.2026 | 41,34 | 41,34 | 39,80 | 40,90 | -1,33% | - |
| 08.04.2026 | 40,53 | 43,19 | 40,24 | 41,46 | 2,35% | - |
| 07.04.2026 | 40,35 | 41,04 | 39,97 | 40,50 | 0,43% | - |
| 02.04.2026 | 40,89 | 41,45 | 39,20 | 40,33 | -1,19% | - |
| 01.04.2026 | 41,92 | 42,41 | 40,76 | 40,81 | -2,42% | - |
| 31.03.2026 | 41,00 | 42,02 | 40,53 | 41,83 | 3,27% | - |
| 30.03.2026 | 39,68 | 41,66 | 39,66 | 40,50 | 0,38% | 17,00 |
| 27.03.2026 | 40,56 | 40,71 | 39,48 | 40,35 | -0,62% | - |
| 26.03.2026 | 40,49 | 41,26 | 40,10 | 40,60 | -1,04% | - |
| 25.03.2026 | 40,71 | 42,07 | 40,71 | 41,03 | 0,06% | - |
| 24.03.2026 | 41,03 | 41,28 | 39,83 | 41,00 | -0,75% | - |
| 23.03.2026 | 40,70 | 42,31 | 40,34 | 41,31 | 1,92% | - |
| 20.03.2026 | 41,29 | 41,45 | 40,47 | 40,54 | -1,99% | - |
| 19.03.2026 | 41,69 | 41,71 | 40,62 | 41,36 | -0,64% | 72,00 |
| 18.03.2026 | 41,51 | 42,26 | 41,08 | 41,63 | 0,16% | - |
| 17.03.2026 | 40,40 | 41,94 | 40,14 | 41,56 | 3,19% | - |
| 16.03.2026 | 39,98 | 40,82 | 39,52 | 40,28 | 0,32% | - |
| 13.03.2026 | 39,36 | 40,56 | 39,30 | 40,15 | 2,29% | - |
| 12.03.2026 | 40,78 | 40,78 | 38,92 | 39,25 | -3,83% | - |
| 11.03.2026 | 41,73 | 42,23 | 39,85 | 40,81 | -3,29% | 1,00 |
| 10.03.2026 | 41,95 | 42,33 | 41,15 | 42,20 | 0,27% | - |
| 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 |