71,030$
-0,53%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 71,38 | 71,65 | 70,68 | 71,03 | -0,53% | 501.649,00 |
| 05.06.2025 | 71,53 | 71,97 | 70,68 | 71,41 | -0,01% | 428.462,00 |
| 04.06.2025 | 71,16 | 71,90 | 70,97 | 71,42 | 0,85% | 379.420,00 |
| 03.06.2025 | 70,37 | 70,89 | 69,95 | 70,81 | 0,67% | 351.956,00 |
| 02.06.2025 | 70,54 | 70,85 | 69,35 | 70,34 | -1,18% | 280.957,00 |
| 30.05.2025 | 71,36 | 71,53 | 70,58 | 71,18 | -0,38% | 487.828,00 |
| 29.05.2025 | 71,31 | 71,49 | 70,76 | 71,45 | 0,58% | 404.603,00 |
| 28.05.2025 | 72,55 | 72,55 | 70,98 | 71,04 | -1,77% | 427.270,00 |
| 27.05.2025 | 71,15 | 72,35 | 70,94 | 72,32 | 1,92% | 624.649,00 |
| 23.05.2025 | 71,77 | 71,77 | 70,50 | 70,96 | -1,11% | 798.549,00 |
| 22.05.2025 | 71,89 | 72,29 | 71,35 | 71,76 | -0,44% | 611.248,00 |
| 21.05.2025 | 73,47 | 74,00 | 71,93 | 72,08 | -3,75% | 703.559,00 |
| 20.05.2025 | 75,98 | 75,98 | 74,47 | 74,88 | -1,27% | 462.637,00 |
| 19.05.2025 | 74,80 | 76,29 | 74,12 | 75,84 | 0,30% | 407.358,00 |
| 16.05.2025 | 73,89 | 75,65 | 73,79 | 75,61 | 2,89% | 865.242,00 |
| 15.05.2025 | 73,35 | 73,58 | 73,09 | 73,49 | 0,21% | 470.487,00 |
| 14.05.2025 | 74,09 | 74,75 | 73,25 | 73,33 | -1,77% | 689.686,00 |
| 13.05.2025 | 74,15 | 75,08 | 73,61 | 74,65 | 1,59% | 521.780,00 |
| 12.05.2025 | 74,05 | 74,38 | 72,82 | 73,48 | 2,86% | 839.402,00 |
| 09.05.2025 | 71,30 | 71,53 | 70,69 | 71,44 | 1,36% | 784.794,00 |
| 08.05.2025 | 70,85 | 71,78 | 70,33 | 70,48 | 0,71% | 964.084,00 |
| 07.05.2025 | 70,42 | 70,76 | 69,24 | 69,98 | -0,24% | 1.026.692,00 |
| 06.05.2025 | 70,01 | 70,75 | 69,80 | 70,15 | -0,96% | 547.322,00 |
| 05.05.2025 | 71,00 | 71,78 | 70,67 | 70,83 | -0,99% | 468.555,00 |
| 02.05.2025 | 70,24 | 71,74 | 69,40 | 71,54 | 2,47% | 882.285,00 |
| 01.05.2025 | 64,98 | 70,30 | 64,98 | 69,81 | 11,75% | 1.104.288,00 |
| 30.04.2025 | 60,29 | 62,65 | 60,09 | 62,47 | 2,73% | 963.294,00 |
| 29.04.2025 | 60,64 | 61,46 | 60,42 | 60,81 | 0,53% | 554.070,00 |
| 28.04.2025 | 61,06 | 61,19 | 59,78 | 60,49 | 0,73% | 236.238,00 |
| 25.04.2025 | 60,00 | 60,60 | 59,68 | 60,05 | -0,43% | 508.343,00 |
| 24.04.2025 | 58,60 | 60,57 | 58,60 | 60,31 | 2,95% | 582.742,00 |
| 23.04.2025 | 60,66 | 60,87 | 58,58 | 58,58 | -1,50% | 881.915,00 |
| 22.04.2025 | 58,37 | 59,76 | 57,85 | 59,47 | 2,18% | 477.860,00 |
| 21.04.2025 | 59,24 | 59,29 | 57,42 | 58,20 | -2,85% | 380.496,00 |
| 17.04.2025 | 59,46 | 60,40 | 59,29 | 59,91 | 1,18% | 521.272,00 |
| 16.04.2025 | 60,00 | 60,48 | 58,60 | 59,21 | -2,09% | 463.754,00 |
| 15.04.2025 | 60,50 | 61,13 | 60,08 | 60,48 | -0,14% | 384.507,00 |
| 14.04.2025 | 60,26 | 61,32 | 59,34 | 60,56 | 2,19% | 326.012,00 |
| 11.04.2025 | 60,05 | 60,05 | 57,80 | 59,26 | 0,34% | 741.606,00 |
| 10.04.2025 | 58,99 | 59,66 | 57,08 | 59,06 | -2,72% | 685.613,00 |
| 09.04.2025 | 54,64 | 61,25 | 54,64 | 60,71 | 9,18% | 847.559,00 |
| 08.04.2025 | 61,27 | 61,27 | 54,54 | 55,61 | -2,19% | 935.070,00 |
| 07.04.2025 | 57,00 | 59,43 | 54,25 | 56,85 | -0,59% | 473.935,00 |
| 04.04.2025 | 57,47 | 59,11 | 55,87 | 57,19 | -5,80% | 1.042.349,00 |
| 03.04.2025 | 62,86 | 63,30 | 60,59 | 60,71 | -6,61% | 818.999,00 |
| 02.04.2025 | 62,86 | 65,22 | 62,86 | 65,01 | 2,36% | 500.097,00 |
| 01.04.2025 | 63,12 | 64,07 | 62,30 | 63,51 | 0,17% | 596.022,00 |
| 31.03.2025 | 62,45 | 63,85 | 61,78 | 63,40 | 0,13% | 360.499,00 |
| 28.03.2025 | 65,40 | 65,64 | 63,26 | 63,32 | -3,56% | 583.831,00 |
| 27.03.2025 | 67,00 | 67,00 | 65,57 | 65,66 | -1,91% | 542.697,00 |
| 26.03.2025 | 68,48 | 68,48 | 66,66 | 66,94 | -1,66% | 475.902,00 |
| 25.03.2025 | 67,84 | 68,54 | 67,57 | 68,07 | 0,18% | 363.173,00 |
| 24.03.2025 | 67,01 | 68,05 | 67,01 | 67,95 | 2,74% | 267.564,00 |
| 21.03.2025 | 65,56 | 66,20 | 65,12 | 66,14 | -0,42% | 725.142,00 |
| 20.03.2025 | 67,93 | 67,93 | 65,81 | 66,42 | -1,86% | 629.248,00 |
| 19.03.2025 | 67,30 | 68,25 | 67,03 | 67,68 | 0,59% | 712.099,00 |
| 18.03.2025 | 67,37 | 67,41 | 66,68 | 67,29 | -0,54% | 463.357,00 |
| 17.03.2025 | 66,69 | 67,80 | 66,48 | 67,65 | 1,67% | 253.267,00 |
| 14.03.2025 | 65,47 | 66,77 | 65,19 | 66,54 | 3,56% | 677.778,00 |
| 13.03.2025 | 65,27 | 66,26 | 64,13 | 64,25 | -1,80% | 884.444,00 |
| 12.03.2025 | 66,02 | 66,62 | 65,31 | 65,43 | -0,40% | 542.585,00 |
| 11.03.2025 | 67,50 | 67,50 | 65,16 | 65,69 | -2,03% | 866.855,00 |
| 10.03.2025 | 66,10 | 68,61 | 66,10 | 67,05 | -0,50% | 517.129,00 |
| 07.03.2025 | 65,27 | 67,58 | 64,84 | 67,39 | 3,09% | 919.993,00 |
| 06.03.2025 | 64,73 | 65,56 | 64,06 | 65,37 | 0,86% | 621.528,00 |
| 05.03.2025 | 63,06 | 67,43 | 63,06 | 64,81 | 4,45% | 860.684,00 |
| 04.03.2025 | 62,00 | 63,15 | 60,18 | 62,05 | -1,90% | 897.645,00 |
| 03.03.2025 | 65,48 | 65,48 | 62,87 | 63,25 | -2,06% | 328.932,00 |
| 28.02.2025 | 63,83 | 64,85 | 63,71 | 64,58 | 0,81% | 799.872,00 |
| 27.02.2025 | 66,10 | 66,10 | 63,95 | 64,06 | -3,07% | 559.938,00 |
| 26.02.2025 | 67,83 | 68,32 | 66,09 | 66,09 | -1,56% | 500.547,00 |
| 25.02.2025 | 66,29 | 67,56 | 66,29 | 67,14 | 0,93% | 654.738,00 |
| 24.02.2025 | 67,23 | 68,38 | 66,10 | 66,52 | 0,60% | 446.621,00 |
| 21.02.2025 | 67,57 | 67,94 | 65,64 | 66,12 | -1,46% | 830.005,00 |
| 20.02.2025 | 65,98 | 67,20 | 65,43 | 67,10 | 1,70% | 508.578,00 |
| 19.02.2025 | 66,60 | 66,75 | 65,88 | 65,98 | -0,87% | 515.113,00 |
| 18.02.2025 | 65,30 | 66,77 | 65,00 | 66,56 | 2,23% | 571.772,00 |
| 14.02.2025 | 64,00 | 65,35 | 63,86 | 65,11 | 2,25% | 731.390,00 |
| 13.02.2025 | 64,04 | 64,04 | 63,25 | 63,68 | 0,14% | 632.361,00 |
| 12.02.2025 | 63,80 | 64,18 | 62,85 | 63,59 | -2,39% | 1.052.164,00 |
| 11.02.2025 | 68,97 | 69,25 | 62,22 | 65,15 | -1,60% | 1.238.166,00 |
| 10.02.2025 | 64,62 | 66,38 | 64,62 | 66,21 | 3,20% | 477.777,00 |
| 07.02.2025 | 65,39 | 65,60 | 63,55 | 64,16 | -1,60% | 1.015.540,00 |
| 06.02.2025 | 64,70 | 65,22 | 64,56 | 65,20 | 0,99% | 712.524,00 |
| 05.02.2025 | 64,14 | 65,21 | 64,06 | 64,56 | 1,06% | 743.076,00 |
| 04.02.2025 | 63,30 | 65,99 | 62,98 | 63,88 | 1,16% | 788.552,00 |
| 03.02.2025 | 63,88 | 64,34 | 62,98 | 63,15 | -3,36% | 842.884,00 |
| 31.01.2025 | 66,06 | 66,51 | 65,25 | 65,34 | -0,94% | 1.012.493,00 |
| 30.01.2025 | 65,62 | 66,38 | 65,27 | 65,96 | 1,79% | 982.932,00 |
| 29.01.2025 | 67,00 | 67,00 | 64,57 | 64,80 | -3,73% | 1.639.154,00 |
| 28.01.2025 | 68,40 | 68,40 | 67,14 | 67,31 | -0,21% | 867.528,00 |
| 27.01.2025 | 68,00 | 68,93 | 67,23 | 67,45 | -3,81% | 601.269,00 |
| 24.01.2025 | 69,69 | 70,46 | 69,69 | 70,12 | 0,36% | 598.124,00 |
| 23.01.2025 | 70,20 | 70,29 | 69,72 | 69,87 | -0,20% | 1.064.136,00 |
| 22.01.2025 | 71,50 | 71,86 | 69,98 | 70,01 | -0,75% | 609.356,00 |
| 21.01.2025 | 70,40 | 70,87 | 70,05 | 70,54 | 1,26% | 1.034.638,00 |
| 17.01.2025 | 70,50 | 70,89 | 69,65 | 69,66 | -0,11% | 569.043,00 |
| 16.01.2025 | 69,19 | 70,36 | 69,05 | 69,74 | 1,37% | 534.966,00 |
| 15.01.2025 | 68,90 | 70,21 | 68,79 | 68,80 | 0,56% | 754.866,00 |
| 14.01.2025 | 67,79 | 68,83 | 67,64 | 68,41 | 1,88% | 572.747,00 |