Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2025 | 71,55 | 71,76 | 70,49 | 71,04 | -0,28% | 4.711.631,00 |
| 13.06.2025 | 71,41 | 71,97 | 71,01 | 71,24 | -1,71% | 3.559.162,00 |
| 12.06.2025 | 72,29 | 72,81 | 71,95 | 72,48 | 0,00% | 4.131.291,00 |
| 11.06.2025 | 72,14 | 72,68 | 71,57 | 72,48 | 1,02% | 6.236.287,00 |
| 10.06.2025 | 72,00 | 72,27 | 71,45 | 71,75 | 0,14% | 4.815.554,00 |
| 09.06.2025 | 71,45 | 71,91 | 71,05 | 71,65 | 0,86% | 3.608.492,00 |
| 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 |