56,110$
1,03%
Echtzeit-Aktienkurs Carrier Global Corp
Bid:
Ask:
Aktienkurse zur Carrier Global Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 55,71 | 56,35 | 54,66 | 56,21 | 1,21% | 624.432,00 |
| 15.01.2026 | 55,75 | 56,12 | 55,20 | 55,54 | -0,10% | 640.742,00 |
| 14.01.2026 | 55,28 | 55,80 | 54,70 | 55,60 | 0,75% | 855.875,00 |
| 13.01.2026 | 55,95 | 55,95 | 55,02 | 55,18 | -0,31% | 601.824,00 |
| 12.01.2026 | 56,05 | 56,30 | 55,35 | 55,35 | -1,67% | 631.314,00 |
| 09.01.2026 | 54,51 | 56,37 | 54,17 | 56,29 | 4,58% | 787.284,00 |
| 08.01.2026 | 52,07 | 53,91 | 51,76 | 53,83 | 2,41% | 653.336,00 |
| 07.01.2026 | 53,72 | 54,36 | 52,45 | 52,56 | -1,78% | 772.022,00 |
| 06.01.2026 | 53,36 | 53,68 | 50,23 | 53,51 | -0,50% | 765.386,00 |
| 05.01.2026 | 53,63 | 54,46 | 53,06 | 53,78 | 0,54% | 252.324,00 |
| 02.01.2026 | 53,04 | 53,94 | 52,58 | 53,49 | 1,27% | 431.046,00 |
| 31.12.2025 | 53,46 | 53,53 | 52,81 | 52,82 | -1,17% | 292.710,00 |
| 30.12.2025 | 53,80 | 53,87 | 53,19 | 53,45 | -0,33% | 344.951,00 |
| 29.12.2025 | 53,51 | 53,83 | 53,40 | 53,62 | 0,07% | 198.556,00 |
| 26.12.2025 | 53,50 | 53,65 | 53,22 | 53,58 | 0,20% | 258.172,00 |
| 24.12.2025 | 53,79 | 53,79 | 53,19 | 53,48 | 0,28% | 188.683,00 |
| 23.12.2025 | 53,20 | 53,64 | 52,89 | 53,33 | 0,28% | 572.092,00 |
| 22.12.2025 | 54,00 | 54,12 | 52,98 | 53,18 | -1,09% | 343.646,00 |
| 19.12.2025 | 53,19 | 53,80 | 52,76 | 53,76 | 1,06% | 565.973,00 |
| 18.12.2025 | 53,23 | 54,05 | 53,12 | 53,20 | 1,59% | 624.547,00 |
| 17.12.2025 | 53,44 | 53,73 | 51,94 | 52,36 | -2,03% | 583.546,00 |
| 16.12.2025 | 52,67 | 53,65 | 52,38 | 53,45 | 1,72% | 702.749,00 |
| 15.12.2025 | 53,15 | 53,34 | 52,22 | 52,54 | -0,73% | 620.792,00 |
| 12.12.2025 | 54,42 | 54,86 | 52,80 | 52,93 | -2,21% | 551.216,00 |
| 11.12.2025 | 53,26 | 54,50 | 53,26 | 54,12 | 1,37% | 555.621,00 |
| 10.12.2025 | 53,10 | 54,07 | 52,34 | 53,39 | 1,10% | 1.470.892,00 |
| 09.12.2025 | 53,03 | 53,43 | 52,09 | 52,81 | -0,36% | 1.008.469,00 |
| 08.12.2025 | 54,61 | 54,61 | 52,99 | 53,00 | -2,39% | 1.341.762,00 |
| 05.12.2025 | 54,44 | 54,79 | 54,00 | 54,30 | -0,37% | 851.827,00 |
| 04.12.2025 | 53,28 | 55,14 | 52,50 | 54,50 | -0,21% | 1.236.448,00 |
| 03.12.2025 | 53,57 | 54,64 | 53,25 | 54,62 | 1,44% | 852.800,00 |
| 02.12.2025 | 54,79 | 54,79 | 53,44 | 53,84 | -1,75% | 320.178,00 |
| 01.12.2025 | 54,17 | 54,86 | 53,96 | 54,80 | -0,07% | 157.382,00 |
| 28.11.2025 | 54,50 | 54,90 | 54,12 | 54,84 | 0,82% | 170.772,00 |
| 26.11.2025 | 53,72 | 54,86 | 53,72 | 54,40 | 0,82% | 1.191.481,00 |
| 25.11.2025 | 51,75 | 54,19 | 51,75 | 53,95 | 4,31% | 945.471,00 |
| 24.11.2025 | 52,68 | 53,08 | 51,65 | 51,72 | -1,27% | 362.396,00 |
| 21.11.2025 | 50,20 | 52,71 | 50,20 | 52,39 | 4,11% | 933.868,00 |
| 20.11.2025 | 51,61 | 52,19 | 50,30 | 50,32 | -1,77% | 570.448,00 |
| 19.11.2025 | 52,19 | 52,19 | 51,05 | 51,22 | -1,55% | 495.436,00 |
| 18.11.2025 | 52,97 | 53,22 | 51,97 | 52,03 | -2,14% | 573.781,00 |
| 17.11.2025 | 54,25 | 54,37 | 52,96 | 53,16 | -1,56% | 295.617,00 |
| 14.11.2025 | 54,78 | 54,88 | 53,97 | 54,00 | -2,12% | 537.451,00 |
| 13.11.2025 | 55,82 | 57,07 | 55,04 | 55,17 | -1,46% | 512.385,00 |
| 12.11.2025 | 57,10 | 57,74 | 55,00 | 55,99 | -1,70% | 627.249,00 |
| 11.11.2025 | 57,01 | 57,45 | 56,66 | 56,96 | -0,68% | 421.573,00 |
| 10.11.2025 | 58,00 | 58,00 | 56,15 | 57,35 | -0,28% | 243.865,00 |
| 07.11.2025 | 56,27 | 57,51 | 55,60 | 57,51 | 1,63% | 493.090,00 |
| 06.11.2025 | 56,75 | 57,71 | 56,47 | 56,59 | -0,65% | 434.895,00 |
| 05.11.2025 | 57,55 | 57,92 | 56,66 | 56,96 | -1,03% | 681.368,00 |
| 04.11.2025 | 56,97 | 57,90 | 56,86 | 57,55 | -0,48% | 601.673,00 |
| 03.11.2025 | 59,26 | 59,31 | 57,56 | 57,83 | -2,82% | 273.079,00 |
| 31.10.2025 | 58,58 | 59,82 | 57,97 | 59,51 | 1,10% | 715.266,00 |
| 30.10.2025 | 60,95 | 61,00 | 58,36 | 58,86 | -3,17% | 1.054.052,00 |
| 29.10.2025 | 58,53 | 62,32 | 57,72 | 60,79 | 3,41% | 1.426.349,00 |
| 28.10.2025 | 61,14 | 61,75 | 58,44 | 58,78 | 0,89% | 1.017.811,00 |
| 27.10.2025 | 58,64 | 58,93 | 57,87 | 58,26 | 0,60% | 348.139,00 |
| 24.10.2025 | 57,69 | 58,36 | 57,65 | 57,91 | 1,41% | 487.502,00 |
| 23.10.2025 | 57,00 | 57,49 | 56,61 | 57,11 | 0,69% | 510.679,00 |
| 22.10.2025 | 60,10 | 60,58 | 56,61 | 56,72 | -5,19% | 1.134.585,00 |
| 21.10.2025 | 57,34 | 59,96 | 57,34 | 59,82 | 6,48% | 602.666,00 |
| 17.10.2025 | 56,40 | 57,80 | 56,15 | 56,18 | -0,85% | 639.077,00 |
| 16.10.2025 | 57,38 | 57,38 | 56,32 | 56,66 | -1,02% | 1.004.451,00 |
| 15.10.2025 | 57,95 | 58,30 | 56,80 | 57,25 | -0,44% | 637.277,00 |
| 14.10.2025 | 55,74 | 57,87 | 55,35 | 57,50 | 1,10% | 600.059,00 |
| 13.10.2025 | 57,55 | 57,67 | 56,71 | 56,88 | 0,50% | 172.928,00 |
| 10.10.2025 | 58,40 | 59,17 | 56,58 | 56,59 | -2,55% | 788.893,00 |
| 09.10.2025 | 59,91 | 60,21 | 57,67 | 58,07 | -2,88% | 532.911,00 |
| 08.10.2025 | 59,33 | 60,51 | 58,67 | 59,79 | 1,03% | 543.273,00 |
| 07.10.2025 | 59,81 | 60,04 | 59,03 | 59,18 | -1,04% | 474.445,00 |
| 06.10.2025 | 60,07 | 60,63 | 59,56 | 59,80 | 0,25% | 250.213,00 |
| 03.10.2025 | 59,01 | 59,94 | 58,70 | 59,65 | 1,29% | 459.922,00 |
| 02.10.2025 | 59,58 | 60,06 | 58,73 | 58,89 | -0,95% | 665.415,00 |
| 01.10.2025 | 59,28 | 59,78 | 59,20 | 59,46 | -0,49% | 297.303,00 |
| 30.09.2025 | 59,12 | 59,80 | 58,94 | 59,75 | 1,05% | 748.915,00 |
| 29.09.2025 | 59,14 | 59,54 | 58,83 | 59,13 | 0,52% | 399.168,00 |
| 26.09.2025 | 58,76 | 59,28 | 58,61 | 58,83 | 0,25% | 889.315,00 |
| 25.09.2025 | 59,00 | 59,25 | 58,32 | 58,68 | -0,51% | 410.987,00 |
| 24.09.2025 | 59,75 | 60,05 | 58,96 | 58,98 | -1,22% | 358.126,00 |
| 23.09.2025 | 60,33 | 60,81 | 59,45 | 59,71 | -0,99% | 380.807,00 |
| 22.09.2025 | 60,55 | 60,55 | 59,66 | 60,31 | -0,13% | 232.156,00 |
| 19.09.2025 | 61,34 | 61,34 | 60,39 | 60,39 | -1,26% | 328.012,00 |
| 18.09.2025 | 61,08 | 61,68 | 60,72 | 61,16 | 0,79% | 537.924,00 |
| 17.09.2025 | 60,80 | 62,34 | 60,24 | 60,68 | -0,33% | 729.784,00 |
| 16.09.2025 | 61,76 | 61,87 | 60,88 | 60,88 | -0,49% | 535.276,00 |
| 15.09.2025 | 61,83 | 61,84 | 60,68 | 61,18 | -0,79% | 535.732,00 |
| 12.09.2025 | 62,05 | 62,51 | 61,38 | 61,67 | -1,26% | 1.265.524,00 |
| 11.09.2025 | 61,97 | 63,24 | 61,41 | 62,46 | -0,22% | 2.033.000,00 |
| 10.09.2025 | 64,45 | 65,12 | 60,20 | 62,60 | -1,42% | 990.128,00 |
| 09.09.2025 | 65,13 | 65,13 | 62,59 | 63,50 | -3,32% | 481.901,00 |
| 08.09.2025 | 65,64 | 66,13 | 65,12 | 65,68 | 0,24% | 312.024,00 |
| 05.09.2025 | 64,35 | 65,63 | 64,21 | 65,52 | 3,13% | 597.578,00 |
| 04.09.2025 | 62,75 | 63,67 | 62,49 | 63,53 | 1,71% | 575.354,00 |
| 03.09.2025 | 63,50 | 63,70 | 61,77 | 62,46 | -1,63% | 580.562,00 |
| 02.09.2025 | 64,77 | 64,77 | 62,74 | 63,50 | -2,64% | 634.055,00 |
| 29.08.2025 | 66,17 | 66,44 | 64,89 | 65,22 | -1,44% | 431.205,00 |
| 28.08.2025 | 67,52 | 67,61 | 65,95 | 66,17 | -2,17% | 313.284,00 |
| 27.08.2025 | 66,61 | 68,06 | 66,51 | 67,64 | 1,82% | 487.504,00 |
| 26.08.2025 | 66,00 | 66,48 | 65,26 | 66,43 | 0,68% | 426.262,00 |
| 25.08.2025 | 67,74 | 67,74 | 65,96 | 65,98 | -2,53% | 209.441,00 |