Echtzeit-Aktienkurs Carrier Global Corp
Bid:
Ask:
Aktienkurse zur Carrier Global Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 71,94 | 71,94 | 70,68 | 71,04 | -0,50% | 4.754.934,00 |
| 05.06.2025 | 71,68 | 71,92 | 70,69 | 71,40 | 0,01% | 4.001.523,00 |
| 04.06.2025 | 71,27 | 71,91 | 70,99 | 71,39 | 0,83% | 3.281.065,00 |
| 03.06.2025 | 70,45 | 70,89 | 69,94 | 70,80 | 0,65% | 3.328.940,00 |
| 02.06.2025 | 70,71 | 70,85 | 69,31 | 70,34 | -1,21% | 3.564.613,00 |
| 30.05.2025 | 71,37 | 71,53 | 70,58 | 71,20 | -0,29% | 6.337.871,00 |
| 29.05.2025 | 71,63 | 71,65 | 70,76 | 71,41 | 0,52% | 2.998.184,00 |
| 28.05.2025 | 72,43 | 72,52 | 70,97 | 71,04 | -1,78% | 3.829.975,00 |
| 27.05.2025 | 72,17 | 72,35 | 70,89 | 72,33 | 1,90% | 3.453.402,00 |
| 23.05.2025 | 70,64 | 71,38 | 70,25 | 70,98 | -1,10% | 4.450.733,00 |
| 22.05.2025 | 71,98 | 72,31 | 71,32 | 71,77 | -0,44% | 4.882.934,00 |
| 21.05.2025 | 73,86 | 74,10 | 71,92 | 72,09 | -3,82% | 5.182.146,00 |
| 20.05.2025 | 75,85 | 76,63 | 74,45 | 74,95 | -1,16% | 5.093.208,00 |
| 19.05.2025 | 73,76 | 76,30 | 73,76 | 75,83 | 0,28% | 6.554.498,00 |
| 16.05.2025 | 74,11 | 75,65 | 73,76 | 75,62 | 2,91% | 7.296.609,00 |
| 15.05.2025 | 73,13 | 73,60 | 73,09 | 73,48 | 0,16% | 3.782.561,00 |
| 14.05.2025 | 74,24 | 74,85 | 73,24 | 73,36 | -1,73% | 5.086.870,00 |
| 13.05.2025 | 74,11 | 75,08 | 73,66 | 74,65 | 1,65% | 10.638.484,00 |
| 12.05.2025 | 74,05 | 74,40 | 72,84 | 73,44 | 2,80% | 5.802.043,00 |
| 09.05.2025 | 71,03 | 71,54 | 70,69 | 71,44 | 1,33% | 5.540.344,00 |
| 08.05.2025 | 70,71 | 71,78 | 70,34 | 70,50 | 0,73% | 5.139.983,00 |
| 07.05.2025 | 70,42 | 70,95 | 69,26 | 69,99 | -0,28% | 5.762.177,00 |
| 06.05.2025 | 69,85 | 70,74 | 69,61 | 70,19 | -0,88% | 5.031.529,00 |
| 05.05.2025 | 71,25 | 71,90 | 70,65 | 70,81 | -1,01% | 5.563.284,00 |
| 02.05.2025 | 70,00 | 71,75 | 69,34 | 71,53 | 2,48% | 6.134.530,00 |
| 01.05.2025 | 67,72 | 70,31 | 66,07 | 69,80 | 11,61% | 10.603.898,00 |
| 30.04.2025 | 60,60 | 62,67 | 60,08 | 62,54 | 2,83% | 8.626.218,00 |
| 29.04.2025 | 60,26 | 61,47 | 60,24 | 60,82 | 0,55% | 4.881.709,00 |
| 28.04.2025 | 60,21 | 61,21 | 59,77 | 60,49 | 0,72% | 4.197.302,00 |
| 25.04.2025 | 60,15 | 60,60 | 59,68 | 60,06 | -0,41% | 3.869.356,00 |
| 24.04.2025 | 59,20 | 60,57 | 59,00 | 60,31 | 2,92% | 4.665.900,00 |
| 23.04.2025 | 60,28 | 60,88 | 58,57 | 58,60 | -1,46% | 7.743.587,00 |
| 22.04.2025 | 58,17 | 59,76 | 58,17 | 59,47 | 2,22% | 3.411.697,00 |
| 21.04.2025 | 59,00 | 59,48 | 57,42 | 58,18 | -2,87% | 4.607.601,00 |
| 17.04.2025 | 59,74 | 60,40 | 59,24 | 59,90 | 1,20% | 3.714.434,00 |
| 16.04.2025 | 59,48 | 60,58 | 58,60 | 59,19 | -2,12% | 3.909.534,00 |
| 15.04.2025 | 60,59 | 61,27 | 60,07 | 60,47 | -0,20% | 4.390.697,00 |
| 14.04.2025 | 60,26 | 61,33 | 59,31 | 60,59 | 2,24% | 5.391.547,00 |
| 11.04.2025 | 58,62 | 59,80 | 57,79 | 59,26 | 0,36% | 7.161.610,00 |
| 10.04.2025 | 59,13 | 59,66 | 57,08 | 59,05 | -2,83% | 7.081.417,00 |
| 09.04.2025 | 55,29 | 61,31 | 54,80 | 60,77 | 9,40% | 8.775.950,00 |
| 08.04.2025 | 58,21 | 58,96 | 54,54 | 55,55 | -2,25% | 6.109.912,00 |
| 07.04.2025 | 56,36 | 59,48 | 54,22 | 56,83 | -0,61% | 6.336.537,00 |
| 04.04.2025 | 58,90 | 59,10 | 55,87 | 57,18 | -5,83% | 6.934.359,00 |
| 03.04.2025 | 63,00 | 63,81 | 60,59 | 60,72 | -6,64% | 5.760.509,00 |
| 02.04.2025 | 62,75 | 65,22 | 62,51 | 65,04 | 2,36% | 3.159.844,00 |
| 01.04.2025 | 63,24 | 64,08 | 62,28 | 63,54 | 0,22% | 4.176.409,00 |
| 31.03.2025 | 62,77 | 63,86 | 61,77 | 63,40 | 0,11% | 4.839.698,00 |
| 28.03.2025 | 65,63 | 65,86 | 63,26 | 63,33 | -3,56% | 4.139.482,00 |
| 27.03.2025 | 66,86 | 66,86 | 65,55 | 65,67 | -1,94% | 3.837.873,00 |
| 26.03.2025 | 68,20 | 68,48 | 66,66 | 66,97 | -1,67% | 3.790.588,00 |
| 25.03.2025 | 68,01 | 68,60 | 67,57 | 68,11 | 0,22% | 4.016.092,00 |
| 24.03.2025 | 67,17 | 68,05 | 66,85 | 67,96 | 2,71% | 4.104.176,00 |
| 21.03.2025 | 65,76 | 66,22 | 65,09 | 66,17 | -0,39% | 11.049.650,00 |
| 20.03.2025 | 66,93 | 67,53 | 65,75 | 66,43 | -1,85% | 4.354.625,00 |
| 19.03.2025 | 67,27 | 68,26 | 66,98 | 67,68 | 0,56% | 4.408.184,00 |
| 18.03.2025 | 67,37 | 67,42 | 66,68 | 67,30 | -0,49% | 3.097.225,00 |
| 17.03.2025 | 66,49 | 67,81 | 66,48 | 67,63 | 1,65% | 3.886.725,00 |
| 14.03.2025 | 65,47 | 66,78 | 65,15 | 66,53 | 3,55% | 4.181.826,00 |
| 13.03.2025 | 65,06 | 66,31 | 64,13 | 64,25 | -1,80% | 6.151.486,00 |
| 12.03.2025 | 66,22 | 66,54 | 65,29 | 65,43 | -0,34% | 3.897.931,00 |
| 11.03.2025 | 66,99 | 67,32 | 65,14 | 65,65 | -2,09% | 6.152.910,00 |
| 10.03.2025 | 66,45 | 68,62 | 66,09 | 67,05 | -0,50% | 6.694.425,00 |
| 07.03.2025 | 65,32 | 67,59 | 64,77 | 67,39 | 3,09% | 7.017.276,00 |
| 06.03.2025 | 64,43 | 65,56 | 64,06 | 65,37 | 0,77% | 4.707.685,00 |
| 05.03.2025 | 65,21 | 66,45 | 63,57 | 64,87 | 4,51% | 6.528.971,00 |
| 04.03.2025 | 62,15 | 63,16 | 60,17 | 62,07 | -1,88% | 5.616.878,00 |
| 03.03.2025 | 65,50 | 65,50 | 62,87 | 63,26 | -2,38% | 4.146.230,00 |
| 28.02.2025 | 64,03 | 64,86 | 63,68 | 64,80 | 1,12% | 6.831.932,00 |
| 27.02.2025 | 65,70 | 66,08 | 63,94 | 64,08 | -3,06% | 4.530.289,00 |
| 26.02.2025 | 67,81 | 68,34 | 66,09 | 66,10 | -1,64% | 4.150.538,00 |
| 25.02.2025 | 66,91 | 67,57 | 66,39 | 67,20 | 0,98% | 6.459.874,00 |
| 24.02.2025 | 67,25 | 67,99 | 66,09 | 66,55 | 0,64% | 9.057.254,00 |
| 21.02.2025 | 67,90 | 67,96 | 65,63 | 66,13 | -1,46% | 8.044.626,00 |
| 20.02.2025 | 65,81 | 67,21 | 65,43 | 67,11 | 1,71% | 5.989.266,00 |
| 19.02.2025 | 66,38 | 66,59 | 65,88 | 65,98 | -0,92% | 5.168.356,00 |
| 18.02.2025 | 65,39 | 66,77 | 64,89 | 66,59 | 2,24% | 7.756.173,00 |
| 14.02.2025 | 64,00 | 65,35 | 63,86 | 65,13 | 2,29% | 6.754.467,00 |
| 13.02.2025 | 64,04 | 64,04 | 63,22 | 63,67 | 0,11% | 6.718.331,00 |
| 12.02.2025 | 63,99 | 64,19 | 62,76 | 63,60 | -2,39% | 6.519.248,00 |
| 11.02.2025 | 64,50 | 65,79 | 63,30 | 65,16 | -1,62% | 9.232.130,00 |
| 10.02.2025 | 64,79 | 66,38 | 64,51 | 66,23 | 3,21% | 8.101.020,00 |
| 07.02.2025 | 65,24 | 65,65 | 63,54 | 64,17 | -1,59% | 7.046.606,00 |
| 06.02.2025 | 64,94 | 65,23 | 64,56 | 65,21 | 1,01% | 4.182.488,00 |
| 05.02.2025 | 64,63 | 65,22 | 64,04 | 64,56 | 1,06% | 4.799.531,00 |
| 04.02.2025 | 64,56 | 64,56 | 62,96 | 63,88 | 1,16% | 4.740.748,00 |
| 03.02.2025 | 63,58 | 64,35 | 62,97 | 63,15 | -3,41% | 9.035.716,00 |
| 31.01.2025 | 66,00 | 66,50 | 65,25 | 65,38 | -0,89% | 4.966.629,00 |
| 30.01.2025 | 65,62 | 66,39 | 65,27 | 65,97 | 1,81% | 5.868.965,00 |
| 29.01.2025 | 65,79 | 66,10 | 64,58 | 64,80 | -3,71% | 10.173.236,00 |
| 28.01.2025 | 67,94 | 68,03 | 67,14 | 67,30 | -0,19% | 7.965.307,00 |
| 27.01.2025 | 67,99 | 68,94 | 67,23 | 67,43 | -3,84% | 7.166.670,00 |
| 24.01.2025 | 69,97 | 70,52 | 69,82 | 70,12 | 0,34% | 5.117.838,00 |
| 23.01.2025 | 70,20 | 70,30 | 69,72 | 69,88 | -0,21% | 7.828.126,00 |
| 22.01.2025 | 70,64 | 70,93 | 69,97 | 70,03 | -0,74% | 5.531.239,00 |
| 21.01.2025 | 70,47 | 70,90 | 70,20 | 70,55 | 1,28% | 7.455.779,00 |
| 17.01.2025 | 70,57 | 70,90 | 69,64 | 69,66 | -0,11% | 4.601.440,00 |
| 16.01.2025 | 69,21 | 70,37 | 68,96 | 69,74 | 1,37% | 4.205.415,00 |
| 15.01.2025 | 69,89 | 70,22 | 68,78 | 68,80 | 0,58% | 4.877.702,00 |
| 14.01.2025 | 67,89 | 68,83 | 67,63 | 68,40 | 1,92% | 3.409.800,00 |