57,750$
-4,39%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 58,95 | 58,95 | 57,65 | 58,36 | -3,38% | 1.219.010,00 |
| 05.03.2026 | 61,00 | 61,75 | 59,60 | 60,40 | -1,16% | 835.098,00 |
| 04.03.2026 | 61,36 | 61,94 | 60,50 | 61,11 | 0,05% | 733.530,00 |
| 03.03.2026 | 61,57 | 62,27 | 60,28 | 61,08 | -4,31% | 2.298.654,00 |
| 02.03.2026 | 63,52 | 64,10 | 62,77 | 63,83 | -0,87% | 276.464,00 |
| 27.02.2026 | 62,45 | 64,62 | 62,33 | 64,39 | 2,60% | 2.698.005,00 |
| 26.02.2026 | 61,58 | 63,21 | 61,49 | 62,76 | 2,07% | 767.777,00 |
| 25.02.2026 | 63,38 | 63,38 | 60,29 | 61,49 | -3,21% | 804.559,00 |
| 24.02.2026 | 63,80 | 64,57 | 63,46 | 63,53 | 0,06% | 526.340,00 |
| 23.02.2026 | 63,77 | 65,17 | 63,14 | 63,49 | -1,01% | 253.068,00 |
| 20.02.2026 | 62,92 | 65,02 | 62,92 | 64,14 | 1,94% | 697.097,00 |
| 19.02.2026 | 63,98 | 63,98 | 61,05 | 62,92 | -2,20% | 2.213.363,00 |
| 18.02.2026 | 66,56 | 66,56 | 64,26 | 64,34 | -3,17% | 668.985,00 |
| 17.02.2026 | 65,39 | 66,79 | 65,33 | 66,44 | 1,59% | 831.262,00 |
| 13.02.2026 | 64,87 | 65,93 | 64,64 | 65,40 | 0,71% | 719.644,00 |
| 12.02.2026 | 67,50 | 68,33 | 64,92 | 64,94 | -3,22% | 955.354,00 |
| 11.02.2026 | 66,40 | 67,28 | 66,08 | 67,10 | 1,94% | 853.871,00 |
| 10.02.2026 | 65,32 | 66,49 | 65,32 | 65,82 | 0,80% | 1.278.481,00 |
| 09.02.2026 | 63,28 | 65,38 | 63,28 | 65,30 | 2,06% | 989.611,00 |
| 06.02.2026 | 63,70 | 65,21 | 63,03 | 63,98 | 1,36% | 1.329.580,00 |
| 05.02.2026 | 62,90 | 64,90 | 56,70 | 63,12 | -1,31% | 5.714.141,00 |
| 04.02.2026 | 61,50 | 64,14 | 61,20 | 63,96 | 4,49% | 1.658.882,00 |
| 03.02.2026 | 60,53 | 61,36 | 60,15 | 61,21 | 1,30% | 1.295.392,00 |
| 02.02.2026 | 59,00 | 60,79 | 59,00 | 60,43 | 1,37% | 421.018,00 |
| 30.01.2026 | 59,55 | 60,03 | 59,26 | 59,61 | -0,12% | 1.372.615,00 |
| 29.01.2026 | 58,46 | 59,72 | 58,38 | 59,68 | 2,90% | 1.229.835,00 |
| 28.01.2026 | 56,96 | 58,62 | 55,93 | 58,00 | 1,63% | 1.409.509,00 |
| 27.01.2026 | 57,37 | 57,58 | 56,86 | 57,07 | -0,56% | 737.437,00 |
| 26.01.2026 | 57,30 | 57,63 | 56,83 | 57,39 | 0,17% | 617.944,00 |
| 23.01.2026 | 57,44 | 57,64 | 56,72 | 57,29 | -0,28% | 1.138.159,00 |
| 22.01.2026 | 58,00 | 58,43 | 57,07 | 57,45 | -0,49% | 1.107.772,00 |
| 21.01.2026 | 55,25 | 57,86 | 55,24 | 57,74 | 4,58% | 1.785.651,00 |
| 20.01.2026 | 55,00 | 55,42 | 54,63 | 55,21 | -1,79% | 866.536,00 |
| 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 |