53,565$
-3,56%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 55,12 | 55,28 | 52,96 | 53,63 | -3,44% | 9.822.307,00 |
| 29.10.2026 | 53,50 | 55,59 | 52,89 | 55,54 | -1,30% | 10.945.945,00 |
| 28.10.2026 | 57,75 | 57,75 | 55,89 | 56,27 | -2,70% | 10.404.955,00 |
| 27.10.2026 | 57,04 | 58,00 | 56,10 | 57,83 | 2,46% | 4.828.408,00 |
| 26.10.2026 | 56,50 | 56,93 | 56,15 | 56,44 | 0,36% | 3.994.656,00 |
| 23.10.2026 | 55,90 | 56,56 | 55,08 | 56,24 | -0,42% | 3.883.450,00 |
| 22.10.2026 | 55,69 | 56,73 | 54,71 | 56,48 | 0,02% | 5.942.369,00 |
| 21.10.2026 | 56,51 | 56,63 | 55,67 | 56,47 | 0,53% | 4.897.525,00 |
| 20.10.2026 | 54,92 | 56,22 | 54,46 | 56,17 | 1,74% | 4.668.710,00 |
| 19.10.2026 | 55,20 | 55,59 | 54,56 | 55,21 | 0,38% | 4.596.580,00 |
| 16.10.2026 | 54,74 | 55,84 | 54,68 | 55,00 | 2,02% | 6.567.314,00 |
| 15.10.2026 | 53,91 | 53,91 | 53,91 | 53,91 | -0,61% | 630,00 |
| 14.10.2026 | 54,18 | 54,66 | 53,58 | 54,24 | -1,44% | 4.601.952,00 |
| 13.10.2026 | 55,20 | 55,49 | 54,14 | 55,03 | -0,70% | 4.351.669,00 |
| 12.10.2026 | 55,38 | 56,08 | 55,23 | 55,42 | -0,25% | 3.054.883,00 |
| 09.10.2026 | 56,07 | 56,39 | 55,04 | 55,56 | -0,48% | 4.320.940,00 |
| 08.10.2026 | 54,49 | 55,98 | 54,38 | 55,83 | 1,51% | 4.934.116,00 |
| 07.10.2026 | 55,16 | 55,42 | 54,55 | 55,00 | -1,96% | 3.721.566,00 |
| 06.10.2026 | 55,95 | 56,71 | 55,62 | 56,10 | 0,66% | 3.681.292,00 |
| 05.10.2026 | 54,84 | 55,94 | 54,35 | 55,73 | 1,11% | 4.873.511,00 |
| 02.10.2026 | 56,05 | 56,19 | 54,90 | 55,12 | -0,18% | 5.767.927,00 |
| 01.10.2026 | 54,82 | 55,24 | 54,00 | 55,22 | 0,66% | 7.339.917,00 |
| 30.09.2026 | 55,55 | 55,75 | 54,75 | 54,86 | -0,94% | 6.216.518,00 |
| 29.09.2026 | 55,89 | 56,07 | 55,11 | 55,38 | -0,88% | 6.314.699,00 |
| 28.09.2026 | 56,04 | 56,25 | 54,64 | 55,87 | -0,89% | 5.504.497,00 |
| 25.09.2026 | 55,22 | 56,79 | 55,10 | 56,37 | 2,73% | 7.076.810,00 |
| 24.09.2026 | 54,75 | 55,21 | 54,40 | 54,87 | -0,42% | 4.993.460,00 |
| 23.09.2026 | 54,81 | 55,74 | 54,74 | 55,10 | -0,29% | 5.174.600,00 |
| 22.09.2026 | 55,18 | 55,58 | 54,85 | 55,26 | 1,17% | 7.859.461,00 |
| 21.09.2026 | 54,46 | 54,91 | 53,91 | 54,62 | 1,37% | 6.737.614,00 |
| 18.09.2026 | 54,63 | 54,86 | 52,96 | 53,88 | -0,94% | 21.422.983,00 |
| 17.09.2026 | 55,55 | 55,99 | 53,76 | 54,39 | 0,24% | 5.985.557,00 |
| 16.09.2026 | 56,00 | 56,62 | 53,73 | 54,26 | -2,30% | 8.188.436,00 |
| 15.09.2026 | 57,61 | 58,19 | 54,78 | 55,54 | -3,00% | 12.911.850,00 |
| 14.09.2026 | 55,64 | 57,40 | 55,39 | 57,26 | -0,35% | 5.414.288,00 |
| 11.09.2026 | 57,33 | 58,30 | 57,20 | 57,46 | 1,45% | 6.125.984,00 |
| 10.09.2026 | 57,01 | 57,32 | 55,97 | 56,64 | -2,26% | 7.104.650,00 |
| 09.09.2026 | 58,99 | 59,73 | 57,90 | 57,95 | -1,96% | 4.604.077,00 |
| 08.09.2026 | 59,97 | 60,36 | 59,09 | 59,11 | -1,00% | 4.622.227,00 |
| 04.09.2026 | 58,60 | 59,72 | 58,17 | 59,71 | 1,07% | 4.350.271,00 |
| 03.09.2026 | 57,91 | 59,16 | 57,17 | 59,08 | 2,61% | 4.789.184,00 |
| 02.09.2026 | 57,26 | 57,82 | 56,44 | 57,58 | 0,58% | 4.821.697,00 |
| 01.09.2026 | 57,90 | 58,30 | 57,20 | 57,25 | -1,67% | 4.848.845,00 |
| 31.08.2026 | 58,46 | 58,60 | 58,04 | 58,22 | -0,97% | 5.333.908,00 |
| 28.08.2026 | 59,03 | 59,15 | 57,60 | 58,79 | -0,08% | 6.045.087,00 |
| 27.08.2026 | 58,75 | 59,17 | 58,00 | 58,84 | 0,17% | 5.727.357,00 |
| 26.08.2026 | 59,03 | 59,55 | 58,35 | 58,74 | 0,38% | 8.380.042,00 |
| 25.08.2026 | 60,93 | 61,04 | 58,22 | 58,52 | -2,42% | 5.780.554,00 |
| 24.08.2026 | 60,43 | 60,75 | 59,62 | 59,97 | -0,66% | 3.957.307,00 |
| 21.08.2026 | 60,86 | 61,24 | 60,10 | 60,37 | 0,37% | 5.083.824,00 |
| 20.08.2026 | 60,22 | 61,11 | 59,90 | 60,15 | -1,72% | 4.627.238,00 |
| 19.08.2026 | 62,14 | 62,41 | 60,76 | 61,20 | -0,36% | 4.085.161,00 |
| 18.08.2026 | 62,10 | 62,13 | 60,95 | 61,42 | -1,82% | 5.372.947,00 |
| 17.08.2026 | 62,57 | 63,04 | 62,26 | 62,56 | -0,35% | 4.533.794,00 |
| 14.08.2026 | 63,07 | 63,96 | 62,61 | 62,78 | -0,90% | 3.153.741,00 |
| 13.08.2026 | 63,28 | 63,73 | 62,53 | 63,35 | 0,43% | 3.576.356,00 |
| 12.08.2026 | 64,63 | 64,73 | 62,89 | 63,08 | -0,85% | 4.664.732,00 |
| 11.08.2026 | 63,82 | 64,49 | 63,02 | 63,62 | 0,28% | 4.818.079,00 |
| 10.08.2026 | 63,94 | 64,72 | 63,30 | 63,44 | -0,94% | 4.893.351,00 |
| 07.08.2026 | 64,36 | 64,65 | 63,45 | 64,04 | 0,11% | 575.154,00 |
| 06.08.2026 | 66,00 | 66,12 | 63,88 | 63,97 | -2,22% | 529.935,00 |
| 05.08.2026 | 65,55 | 66,10 | 65,10 | 65,42 | -0,50% | 604.648,00 |
| 04.08.2026 | 63,75 | 66,13 | 63,09 | 65,75 | 4,08% | 825.415,00 |
| 03.08.2026 | 62,39 | 63,23 | 62,26 | 63,17 | 2,20% | 291.255,00 |
| 31.07.2026 | 62,00 | 62,67 | 60,99 | 61,81 | 0,68% | 946.144,00 |
| 30.07.2026 | 60,02 | 61,40 | 59,10 | 61,39 | 2,32% | 1.057.195,00 |
| 29.07.2026 | 63,16 | 63,16 | 59,62 | 60,00 | -5,02% | 1.283.032,00 |
| 28.07.2026 | 69,99 | 71,50 | 62,48 | 63,17 | -8,96% | 1.566.397,00 |
| 27.07.2026 | 69,13 | 69,75 | 68,05 | 69,39 | 0,81% | 345.345,00 |
| 24.07.2026 | 70,18 | 70,18 | 67,92 | 68,83 | -0,53% | 532.440,00 |
| 23.07.2026 | 68,29 | 69,39 | 68,14 | 69,20 | 1,62% | 550.505,00 |
| 22.07.2026 | 67,00 | 68,21 | 66,67 | 68,10 | 2,10% | 491.772,00 |
| 21.07.2026 | 67,14 | 67,76 | 65,84 | 66,70 | -0,42% | 572.393,00 |
| 20.07.2026 | 69,87 | 69,87 | 66,86 | 66,98 | -2,48% | 302.421,00 |
| 17.07.2026 | 68,66 | 69,58 | 67,60 | 68,68 | -0,95% | 514.334,00 |
| 16.07.2026 | 67,87 | 69,64 | 67,65 | 69,34 | 0,89% | 682.169,00 |
| 15.07.2026 | 69,11 | 70,19 | 67,78 | 68,73 | -1,49% | 607.315,00 |
| 14.07.2026 | 68,24 | 70,84 | 68,24 | 69,77 | 1,65% | 615.267,00 |
| 13.07.2026 | 69,40 | 69,86 | 68,33 | 68,64 | -1,07% | 204.474,00 |
| 10.07.2026 | 68,35 | 70,39 | 67,82 | 69,39 | 2,34% | 421.129,00 |
| 09.07.2026 | 67,31 | 68,43 | 67,00 | 67,80 | 1,66% | 368.112,00 |
| 08.07.2026 | 67,67 | 68,00 | 65,77 | 66,70 | -2,82% | 596.034,00 |
| 07.07.2026 | 70,49 | 70,49 | 67,77 | 68,63 | -2,08% | 437.487,00 |
| 06.07.2026 | 70,32 | 70,74 | 69,16 | 70,09 | 0,03% | 309.133,00 |
| 02.07.2026 | 72,29 | 72,37 | 69,36 | 70,07 | -2,79% | 722.879,00 |
| 01.07.2026 | 73,80 | 73,80 | 71,38 | 72,08 | -1,45% | 513.909,00 |
| 30.06.2026 | 73,66 | 74,99 | 73,13 | 73,14 | -0,65% | 583.494,00 |
| 29.06.2026 | 73,59 | 73,77 | 72,77 | 73,62 | -0,03% | 197.129,00 |
| 26.06.2026 | 75,45 | 75,71 | 73,12 | 73,64 | -3,08% | 654.748,00 |
| 25.06.2026 | 74,70 | 76,75 | 74,22 | 75,98 | 2,59% | 605.861,00 |
| 24.06.2026 | 71,31 | 74,39 | 71,31 | 74,06 | 4,53% | 668.609,00 |
| 23.06.2026 | 71,14 | 71,75 | 70,19 | 70,85 | -1,42% | 623.889,00 |
| 22.06.2026 | 71,30 | 72,41 | 71,00 | 71,87 | 0,00% | 240.246,00 |
| 18.06.2026 | 71,00 | 72,83 | 71,00 | 71,87 | 3,48% | 445.247,00 |
| 17.06.2026 | 71,09 | 72,33 | 69,35 | 69,45 | -2,40% | 631.324,00 |
| 16.06.2026 | 71,19 | 72,49 | 71,11 | 71,16 | 0,04% | 551.817,00 |
| 15.06.2026 | 71,01 | 72,55 | 70,61 | 71,13 | 1,83% | 316.809,00 |
| 12.06.2026 | 69,74 | 70,34 | 68,80 | 69,85 | 0,26% | 703.829,00 |
| 11.06.2026 | 68,91 | 70,15 | 67,52 | 69,67 | 2,40% | 843.658,00 |
| 10.06.2026 | 70,75 | 71,59 | 67,82 | 68,04 | -4,49% | 829.504,00 |