Echtzeit-Aktienkurs Carrier Global Corp
Bid:
Ask:
Aktienkurse zur Carrier Global Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.12.2025 | 53,40 | 53,65 | 53,22 | 53,59 | 0,17% | 2.101.540,00 |
| 24.12.2025 | 53,57 | 53,66 | 53,16 | 53,50 | 0,30% | 1.663.213,00 |
| 23.12.2025 | 53,23 | 53,64 | 52,88 | 53,34 | 0,26% | 4.527.907,00 |
| 22.12.2025 | 53,98 | 54,13 | 52,97 | 53,20 | -1,06% | 5.929.912,00 |
| 19.12.2025 | 53,05 | 53,81 | 52,73 | 53,77 | 1,07% | 12.875.343,00 |
| 18.12.2025 | 53,43 | 54,06 | 53,11 | 53,20 | 1,53% | 8.212.617,00 |
| 17.12.2025 | 53,46 | 53,74 | 51,93 | 52,40 | -1,95% | 9.700.267,00 |
| 16.12.2025 | 52,76 | 53,66 | 52,37 | 53,44 | 1,64% | 8.125.720,00 |
| 15.12.2025 | 53,34 | 53,34 | 52,22 | 52,58 | -0,68% | 7.322.412,00 |
| 12.12.2025 | 54,86 | 54,87 | 52,79 | 52,94 | -2,23% | 6.480.997,00 |
| 11.12.2025 | 53,74 | 54,59 | 53,17 | 54,15 | 1,40% | 6.584.009,00 |
| 10.12.2025 | 52,95 | 54,07 | 52,34 | 53,40 | 1,06% | 16.529.051,00 |
| 09.12.2025 | 52,81 | 53,43 | 52,02 | 52,84 | -0,36% | 12.466.946,00 |
| 08.12.2025 | 54,24 | 54,36 | 52,99 | 53,03 | -2,32% | 13.159.155,00 |
| 05.12.2025 | 54,52 | 54,80 | 54,00 | 54,29 | -0,39% | 9.063.920,00 |
| 04.12.2025 | 53,98 | 55,14 | 53,62 | 54,50 | -0,22% | 12.206.379,00 |
| 03.12.2025 | 53,59 | 54,65 | 53,20 | 54,62 | 1,49% | 9.752.653,00 |
| 02.12.2025 | 54,66 | 54,73 | 53,44 | 53,82 | -0,79% | 3.768.903,00 |
| 01.12.2025 | 54,06 | 54,86 | 53,91 | 54,25 | -1,15% | 6.689.192,00 |
| 28.11.2025 | 54,60 | 54,91 | 54,11 | 54,88 | 0,96% | 2.897.168,00 |
| 26.11.2025 | 54,03 | 54,86 | 53,71 | 54,36 | 0,76% | 6.536.848,00 |
| 25.11.2025 | 52,26 | 54,19 | 52,14 | 53,95 | 4,25% | 11.511.751,00 |
| 24.11.2025 | 52,40 | 53,08 | 51,64 | 51,75 | -1,26% | 9.383.867,00 |
| 21.11.2025 | 50,88 | 52,72 | 50,57 | 52,41 | 4,07% | 12.733.125,00 |
| 20.11.2025 | 51,50 | 51,99 | 50,30 | 50,36 | -1,74% | 6.401.252,00 |
| 19.11.2025 | 52,42 | 52,42 | 51,03 | 51,25 | -1,46% | 6.655.634,00 |
| 18.11.2025 | 52,71 | 53,25 | 51,95 | 52,01 | -2,11% | 6.507.167,00 |
| 17.11.2025 | 54,14 | 54,20 | 52,95 | 53,13 | -1,79% | 5.766.695,00 |
| 14.11.2025 | 54,57 | 54,89 | 53,96 | 54,10 | -1,92% | 6.035.104,00 |
| 13.11.2025 | 55,95 | 57,11 | 55,04 | 55,16 | -1,48% | 5.357.157,00 |
| 12.11.2025 | 57,16 | 57,75 | 54,99 | 55,99 | -1,72% | 7.253.842,00 |
| 11.11.2025 | 57,57 | 57,60 | 56,64 | 56,97 | -0,63% | 3.955.469,00 |
| 10.11.2025 | 57,71 | 57,80 | 56,14 | 57,33 | -0,31% | 4.054.692,00 |
| 07.11.2025 | 55,97 | 57,52 | 55,59 | 57,51 | 1,66% | 5.669.450,00 |
| 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 |