Echtzeit-Aktienkurs Carrier Global Corp
Bid:
Ask:
Aktienkurse zur Carrier Global Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 55,73 | 57,52 | 55,59 | 57,51 | 1,66% | 5.667.665,00 |
| 06.11.2025 | 56,71 | 57,72 | 56,43 | 56,57 | -0,49% | 5.344.615,00 |
| 05.11.2025 | 57,16 | 57,74 | 56,62 | 56,85 | -1,22% | 6.333.247,00 |
| 04.11.2025 | 57,36 | 57,91 | 56,84 | 57,55 | -0,54% | 5.135.533,00 |
| 03.11.2025 | 59,43 | 59,43 | 57,56 | 57,86 | -2,74% | 4.744.581,00 |
| 31.10.2025 | 58,65 | 59,82 | 57,93 | 59,49 | 1,09% | 5.294.812,00 |
| 30.10.2025 | 60,07 | 61,00 | 58,35 | 58,85 | -3,13% | 10.231.821,00 |
| 29.10.2025 | 57,80 | 62,33 | 57,50 | 60,75 | 3,42% | 13.232.949,00 |
| 28.10.2025 | 60,00 | 60,56 | 58,45 | 58,74 | 0,77% | 9.614.642,00 |
| 27.10.2025 | 58,59 | 58,93 | 57,85 | 58,29 | 0,78% | 6.363.731,00 |
| 24.10.2025 | 57,91 | 58,39 | 57,65 | 57,84 | 1,26% | 4.292.778,00 |
| 23.10.2025 | 56,99 | 57,51 | 56,60 | 57,12 | 0,67% | 3.932.380,00 |
| 22.10.2025 | 60,17 | 60,58 | 56,61 | 56,74 | -5,15% | 10.575.721,00 |
| 21.10.2025 | 57,34 | 59,97 | 57,15 | 59,82 | 3,73% | 5.984.861,00 |
| 20.10.2025 | 56,79 | 57,69 | 56,79 | 57,67 | 2,62% | 7.441.166,00 |
| 17.10.2025 | 56,82 | 57,00 | 56,14 | 56,20 | -0,97% | 6.011.998,00 |
| 16.10.2025 | 57,32 | 57,38 | 56,30 | 56,75 | -0,80% | 7.265.614,00 |
| 15.10.2025 | 57,44 | 58,30 | 56,77 | 57,21 | -0,50% | 7.907.932,00 |
| 14.10.2025 | 55,53 | 57,88 | 55,33 | 57,50 | 1,11% | 6.553.515,00 |
| 13.10.2025 | 57,43 | 57,71 | 56,71 | 56,87 | 0,37% | 3.241.108,00 |
| 10.10.2025 | 58,55 | 59,26 | 56,57 | 56,66 | -2,48% | 5.625.918,00 |
| 09.10.2025 | 60,07 | 60,49 | 57,67 | 58,10 | -2,84% | 6.201.053,00 |
| 08.10.2025 | 59,05 | 60,52 | 58,61 | 59,80 | 1,05% | 8.457.272,00 |
| 07.10.2025 | 59,83 | 60,10 | 59,03 | 59,18 | -1,05% | 5.700.528,00 |
| 06.10.2025 | 60,35 | 60,77 | 59,55 | 59,81 | 1,54% | 5.103.504,00 |
| 02.10.2025 | 59,33 | 60,06 | 58,73 | 58,90 | -0,94% | 3.830.120,00 |
| 01.10.2025 | 59,40 | 59,81 | 59,20 | 59,46 | -0,40% | 3.593.047,00 |
| 30.09.2025 | 59,00 | 59,81 | 58,94 | 59,70 | 0,96% | 6.126.808,00 |
| 29.09.2025 | 59,64 | 59,64 | 58,75 | 59,13 | 0,49% | 4.745.092,00 |
| 26.09.2025 | 58,90 | 59,28 | 58,59 | 58,84 | 0,15% | 6.079.420,00 |
| 25.09.2025 | 58,56 | 59,28 | 58,32 | 58,75 | -0,41% | 4.821.167,00 |
| 24.09.2025 | 59,50 | 60,05 | 58,96 | 58,99 | -1,26% | 4.147.979,00 |
| 23.09.2025 | 60,52 | 60,81 | 59,44 | 59,74 | -0,95% | 5.200.181,00 |
| 22.09.2025 | 60,00 | 60,47 | 59,66 | 60,31 | -0,13% | 4.220.013,00 |
| 19.09.2025 | 61,20 | 61,28 | 60,36 | 60,39 | -1,16% | 5.733.467,00 |
| 18.09.2025 | 61,14 | 61,69 | 60,71 | 61,10 | 0,63% | 4.700.840,00 |
| 17.09.2025 | 61,21 | 62,38 | 60,23 | 60,72 | -0,34% | 7.077.838,00 |
| 16.09.2025 | 61,68 | 61,90 | 60,87 | 60,93 | -0,51% | 5.180.996,00 |
| 15.09.2025 | 61,90 | 62,00 | 60,68 | 61,24 | -0,70% | 6.925.632,00 |
| 12.09.2025 | 61,77 | 62,53 | 61,38 | 61,67 | -1,01% | 5.224.933,00 |
| 11.09.2025 | 62,00 | 63,26 | 61,65 | 62,30 | -0,32% | 7.588.598,00 |
| 10.09.2025 | 63,84 | 64,80 | 60,10 | 62,50 | -1,53% | 13.960.322,00 |
| 09.09.2025 | 64,40 | 64,86 | 62,45 | 63,47 | -3,26% | 5.695.248,00 |
| 08.09.2025 | 65,62 | 66,14 | 65,06 | 65,61 | 0,15% | 5.761.762,00 |
| 05.09.2025 | 64,35 | 65,63 | 64,19 | 65,51 | 3,10% | 5.021.948,00 |
| 04.09.2025 | 62,88 | 63,68 | 62,45 | 63,54 | 1,71% | 4.471.421,00 |
| 03.09.2025 | 63,46 | 63,71 | 61,77 | 62,47 | -1,62% | 6.925.572,00 |
| 02.09.2025 | 64,02 | 64,50 | 62,73 | 63,50 | -2,61% | 6.415.114,00 |
| 29.08.2025 | 66,37 | 66,50 | 64,89 | 65,20 | -1,47% | 6.863.764,00 |
| 28.08.2025 | 67,80 | 67,93 | 65,94 | 66,17 | -2,10% | 3.615.290,00 |
| 27.08.2025 | 66,46 | 68,06 | 66,35 | 67,59 | 1,67% | 7.197.661,00 |
| 26.08.2025 | 66,12 | 66,56 | 65,25 | 66,48 | 0,73% | 5.909.295,00 |
| 25.08.2025 | 67,42 | 67,75 | 65,96 | 66,00 | -2,58% | 4.921.292,00 |
| 22.08.2025 | 65,34 | 67,98 | 65,05 | 67,75 | 4,21% | 5.535.013,00 |
| 21.08.2025 | 66,52 | 66,70 | 64,91 | 65,01 | -2,74% | 8.794.952,00 |
| 20.08.2025 | 66,82 | 67,19 | 66,41 | 66,84 | -0,21% | 5.520.311,00 |
| 19.08.2025 | 66,49 | 67,81 | 66,07 | 66,98 | 0,74% | 6.606.638,00 |
| 18.08.2025 | 65,40 | 66,57 | 65,30 | 66,49 | 1,67% | 3.660.710,00 |
| 15.08.2025 | 66,03 | 66,21 | 65,33 | 65,40 | -0,55% | 2.968.322,00 |
| 14.08.2025 | 66,39 | 66,63 | 65,49 | 65,76 | -1,92% | 3.743.290,00 |
| 13.08.2025 | 66,02 | 67,23 | 65,51 | 67,05 | 2,01% | 3.761.239,00 |
| 12.08.2025 | 65,35 | 66,13 | 65,01 | 65,73 | 1,31% | 2.989.346,00 |
| 11.08.2025 | 65,87 | 65,94 | 64,54 | 64,88 | -1,74% | 5.173.163,00 |
| 08.08.2025 | 66,51 | 66,89 | 65,96 | 66,03 | -0,50% | 3.321.296,00 |
| 07.08.2025 | 66,91 | 67,00 | 66,10 | 66,36 | 0,38% | 4.024.898,00 |
| 06.08.2025 | 66,56 | 66,56 | 65,64 | 66,11 | -0,41% | 3.579.057,00 |
| 05.08.2025 | 66,86 | 66,89 | 65,75 | 66,38 | -0,24% | 3.658.929,00 |
| 04.08.2025 | 66,71 | 67,35 | 66,16 | 66,54 | -0,57% | 4.834.006,00 |
| 01.08.2025 | 68,00 | 68,00 | 66,44 | 66,92 | -2,48% | 5.451.557,00 |
| 31.07.2025 | 68,00 | 69,61 | 68,00 | 68,62 | 0,62% | 7.641.320,00 |
| 30.07.2025 | 71,45 | 71,46 | 67,74 | 68,20 | -4,84% | 10.081.664,00 |
| 29.07.2025 | 73,88 | 74,74 | 70,99 | 71,67 | -10,61% | 13.098.846,00 |
| 28.07.2025 | 80,92 | 81,09 | 80,02 | 80,18 | -0,68% | 7.126.333,00 |
| 25.07.2025 | 79,79 | 80,81 | 79,51 | 80,73 | 1,62% | 3.401.307,00 |
| 24.07.2025 | 79,81 | 80,65 | 79,44 | 79,44 | -0,21% | 3.574.517,00 |
| 23.07.2025 | 77,90 | 80,74 | 77,81 | 79,61 | 4,17% | 6.914.698,00 |
| 22.07.2025 | 75,82 | 76,52 | 75,44 | 76,42 | 0,59% | 3.395.319,00 |
| 21.07.2025 | 76,80 | 76,96 | 75,96 | 75,97 | -0,86% | 4.393.435,00 |
| 18.07.2025 | 77,19 | 77,26 | 76,41 | 76,63 | -0,39% | 5.031.718,00 |
| 17.07.2025 | 75,40 | 77,00 | 75,15 | 76,93 | 1,99% | 2.778.093,00 |
| 16.07.2025 | 75,41 | 75,64 | 74,08 | 75,43 | 0,07% | 4.424.914,00 |
| 15.07.2025 | 75,95 | 76,66 | 75,36 | 75,38 | -1,61% | 3.195.159,00 |
| 14.07.2025 | 76,29 | 76,78 | 75,99 | 76,61 | -0,01% | 2.566.488,00 |
| 11.07.2025 | 75,85 | 76,91 | 75,76 | 76,62 | -0,20% | 3.805.311,00 |
| 10.07.2025 | 76,00 | 77,28 | 75,50 | 76,77 | 1,16% | 3.461.635,00 |
| 09.07.2025 | 75,41 | 76,02 | 74,75 | 75,89 | 1,32% | 4.119.392,00 |
| 08.07.2025 | 74,71 | 75,41 | 74,36 | 74,90 | 0,35% | 4.506.598,00 |
| 07.07.2025 | 75,58 | 75,72 | 74,28 | 74,64 | -1,34% | 2.857.533,00 |
| 03.07.2025 | 75,51 | 75,83 | 75,25 | 75,65 | 0,52% | 1.423.418,00 |
| 02.07.2025 | 74,31 | 75,32 | 74,04 | 75,26 | 1,29% | 3.606.641,00 |
| 01.07.2025 | 72,60 | 74,88 | 72,31 | 74,30 | 1,52% | 5.148.146,00 |
| 30.06.2025 | 73,62 | 73,73 | 72,99 | 73,19 | -0,65% | 4.623.651,00 |
| 27.06.2025 | 73,34 | 74,27 | 73,02 | 73,67 | 1,49% | 6.162.936,00 |
| 26.06.2025 | 72,51 | 73,31 | 72,19 | 72,59 | 0,22% | 3.939.943,00 |
| 25.06.2025 | 72,45 | 72,69 | 72,00 | 72,43 | -0,04% | 3.344.309,00 |
| 24.06.2025 | 72,24 | 72,54 | 71,79 | 72,46 | 0,95% | 3.664.467,00 |
| 23.06.2025 | 70,40 | 71,85 | 70,05 | 71,78 | 1,86% | 3.282.994,00 |
| 20.06.2025 | 70,32 | 70,86 | 69,88 | 70,47 | 0,87% | 10.629.857,00 |
| 18.06.2025 | 69,83 | 70,60 | 69,54 | 69,86 | 0,11% | 4.073.157,00 |
| 17.06.2025 | 70,37 | 70,82 | 69,49 | 69,78 | -1,77% | 5.685.106,00 |