50,830€
-0,20%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 50,75 | 51,00 | 50,36 | 50,85 | -0,16% | 2.138,00 |
| 01.10.2025 | 50,72 | 51,00 | 50,34 | 50,93 | 0,20% | 3.851,00 |
| 30.09.2025 | 50,52 | 50,83 | 50,16 | 50,83 | 0,73% | 4.222,00 |
| 29.09.2025 | 50,76 | 50,84 | 50,18 | 50,46 | 0,38% | 2.936,00 |
| 26.09.2025 | 50,57 | 50,77 | 49,98 | 50,27 | 0,02% | 4.563,00 |
| 25.09.2025 | 50,44 | 50,70 | 49,63 | 50,26 | -0,57% | 4.774,00 |
| 24.09.2025 | 50,48 | 51,10 | 50,45 | 50,55 | 0,52% | 2.206,00 |
| 23.09.2025 | 50,92 | 52,00 | 50,29 | 50,29 | -1,49% | 4.461,00 |
| 22.09.2025 | 51,63 | 52,60 | 50,66 | 51,05 | -0,97% | 5.362,00 |
| 19.09.2025 | 52,04 | 52,55 | 51,41 | 51,55 | -0,64% | 3.043,00 |
| 18.09.2025 | 51,88 | 52,21 | 51,41 | 51,88 | 1,27% | 2.978,00 |
| 17.09.2025 | 51,30 | 52,41 | 51,23 | 51,23 | 0,00% | 3.551,00 |
| 16.09.2025 | 52,30 | 52,44 | 51,23 | 51,23 | -0,74% | 1.824,00 |
| 15.09.2025 | 52,21 | 52,85 | 51,61 | 51,61 | -1,81% | 2.535,00 |
| 12.09.2025 | 52,95 | 53,49 | 52,48 | 52,56 | -1,10% | 3.290,00 |
| 11.09.2025 | 53,35 | 53,98 | 52,67 | 53,15 | -0,79% | 4.147,00 |
| 10.09.2025 | 54,36 | 55,54 | 51,60 | 53,57 | -1,25% | 3.649,00 |
| 09.09.2025 | 55,75 | 55,86 | 53,42 | 54,25 | -2,58% | 3.369,00 |
| 08.09.2025 | 55,94 | 56,34 | 55,41 | 55,69 | 0,62% | 1.583,00 |
| 05.09.2025 | 54,76 | 55,77 | 54,16 | 55,34 | 1,86% | 1.632,00 |
| 04.09.2025 | 53,44 | 54,58 | 53,40 | 54,33 | 2,09% | 2.241,00 |
| 03.09.2025 | 54,78 | 54,93 | 53,10 | 53,22 | -1,64% | 3.966,00 |
| 02.09.2025 | 55,51 | 55,90 | 53,72 | 54,11 | -3,20% | 3.058,00 |
| 01.09.2025 | 55,51 | 56,03 | 55,30 | 55,90 | 0,36% | 1.677,00 |
| 29.08.2025 | 56,51 | 56,96 | 55,51 | 55,70 | -2,38% | 1.495,00 |
| 28.08.2025 | 57,93 | 58,49 | 57,06 | 57,06 | -1,99% | 2.196,00 |
| 27.08.2025 | 57,10 | 58,22 | 57,10 | 58,22 | 2,50% | 1.393,00 |
| 26.08.2025 | 56,51 | 56,81 | 56,18 | 56,80 | -0,63% | 2.238,00 |
| 25.08.2025 | 57,92 | 58,07 | 57,00 | 57,16 | -0,87% | 3.215,00 |
| 22.08.2025 | 55,82 | 57,70 | 55,82 | 57,66 | 2,78% | 1.900,00 |
| 21.08.2025 | 57,12 | 58,50 | 56,10 | 56,10 | -2,18% | 3.801,00 |
| 20.08.2025 | 57,58 | 57,67 | 56,97 | 57,35 | -0,92% | 3.185,00 |
| 19.08.2025 | 57,10 | 57,88 | 56,64 | 57,88 | 1,85% | 1.902,00 |
| 18.08.2025 | 56,15 | 57,08 | 55,82 | 56,83 | 1,30% | 1.943,00 |
| 15.08.2025 | 56,29 | 56,70 | 55,95 | 56,10 | -0,87% | 2.672,00 |
| 14.08.2025 | 57,41 | 58,10 | 56,58 | 56,59 | -0,98% | 4.431,00 |
| 13.08.2025 | 56,42 | 57,27 | 56,04 | 57,15 | 1,11% | 3.658,00 |
| 12.08.2025 | 56,05 | 56,65 | 55,86 | 56,52 | 1,00% | 2.819,00 |
| 11.08.2025 | 56,83 | 57,21 | 55,80 | 55,96 | -1,48% | 2.387,00 |
| 08.08.2025 | 57,24 | 57,31 | 56,80 | 56,80 | -0,35% | 3.032,00 |
| 07.08.2025 | 56,53 | 57,49 | 56,53 | 57,00 | 0,37% | 1.669,00 |
| 06.08.2025 | 57,32 | 57,71 | 56,41 | 56,79 | -0,87% | 3.695,00 |
| 05.08.2025 | 57,96 | 58,17 | 57,14 | 57,29 | -0,59% | 1.633,00 |
| 04.08.2025 | 57,82 | 58,90 | 57,29 | 57,63 | -0,96% | 1.755,00 |
| 01.08.2025 | 60,12 | 60,12 | 57,52 | 58,19 | -3,48% | 1.776,00 |
| 31.07.2025 | 60,50 | 60,92 | 59,64 | 60,29 | 1,70% | 4.761,00 |
| 30.07.2025 | 61,86 | 62,68 | 59,28 | 59,28 | -4,19% | 3.606,00 |
| 29.07.2025 | 69,38 | 69,38 | 61,60 | 61,87 | -10,49% | 7.091,00 |
| 28.07.2025 | 69,27 | 69,86 | 68,82 | 69,12 | 1,02% | 2.625,00 |
| 25.07.2025 | 67,49 | 68,49 | 67,35 | 68,42 | 0,57% | 1.624,00 |
| 24.07.2025 | 67,90 | 68,38 | 67,31 | 68,03 | 0,44% | 1.314,00 |
| 23.07.2025 | 65,09 | 68,53 | 65,09 | 67,73 | 4,70% | 1.811,00 |
| 22.07.2025 | 64,70 | 65,26 | 64,20 | 64,69 | -1,57% | 2.072,00 |
| 21.07.2025 | 65,53 | 66,31 | 65,19 | 65,72 | -0,60% | 2.366,00 |
| 18.07.2025 | 66,13 | 66,55 | 65,82 | 66,12 | -0,18% | 2.751,00 |
| 17.07.2025 | 64,58 | 66,24 | 64,58 | 66,24 | 2,71% | 3.035,00 |
| 16.07.2025 | 64,72 | 65,18 | 63,50 | 64,49 | -1,32% | 4.308,00 |
| 15.07.2025 | 65,52 | 66,03 | 65,10 | 65,35 | 0,00% | 2.514,00 |
| 14.07.2025 | 65,60 | 65,80 | 65,03 | 65,35 | -0,73% | 1.333,00 |
| 11.07.2025 | 65,63 | 65,83 | 64,70 | 65,83 | -0,26% | 3.406,00 |
| 10.07.2025 | 64,77 | 66,09 | 64,57 | 66,00 | 2,33% | 3.325,00 |
| 09.07.2025 | 64,14 | 64,50 | 63,54 | 64,50 | 0,42% | 4.853,00 |
| 08.07.2025 | 63,83 | 64,25 | 63,31 | 64,23 | 1,09% | 1.650,00 |
| 07.07.2025 | 64,47 | 64,69 | 63,54 | 63,54 | -0,27% | 3.426,00 |
| 04.07.2025 | 64,34 | 64,52 | 63,59 | 63,71 | -1,50% | 1.937,00 |
| 03.07.2025 | 64,11 | 64,68 | 63,58 | 64,68 | 1,28% | 1.517,00 |
| 02.07.2025 | 63,38 | 63,86 | 63,01 | 63,86 | 1,17% | 1.967,00 |
| 01.07.2025 | 62,23 | 63,53 | 61,51 | 63,12 | 1,54% | 4.082,00 |
| 30.06.2025 | 63,29 | 63,36 | 62,16 | 62,16 | -1,54% | 1.429,00 |
| 27.06.2025 | 61,98 | 63,13 | 61,91 | 63,13 | 2,09% | 3.255,00 |
| 26.06.2025 | 62,21 | 62,64 | 61,68 | 61,84 | -0,34% | 1.369,00 |
| 25.06.2025 | 62,19 | 62,63 | 61,70 | 62,05 | -0,66% | 2.082,00 |
| 24.06.2025 | 61,99 | 62,67 | 61,99 | 62,46 | 1,45% | 543,00 |
| 23.06.2025 | 60,94 | 61,80 | 60,76 | 61,57 | 0,64% | 2.261,00 |
| 20.06.2025 | 60,01 | 61,44 | 59,88 | 61,18 | 1,54% | 2.155,00 |
| 19.06.2025 | 60,59 | 60,59 | 60,20 | 60,25 | -1,21% | 551,00 |
| 18.06.2025 | 60,99 | 61,27 | 60,23 | 60,99 | 0,59% | 3.206,00 |
| 17.06.2025 | 61,01 | 61,43 | 60,54 | 60,63 | -1,41% | 1.083,00 |
| 16.06.2025 | 61,54 | 62,00 | 60,96 | 61,50 | -1,11% | 2.333,00 |
| 13.06.2025 | 61,62 | 62,62 | 61,62 | 62,19 | -0,70% | 1.545,00 |
| 12.06.2025 | 62,63 | 62,67 | 61,98 | 62,63 | -0,25% | 1.799,00 |
| 11.06.2025 | 62,47 | 62,96 | 62,21 | 62,79 | -0,32% | 1.103,00 |
| 10.06.2025 | 62,46 | 63,02 | 62,14 | 62,99 | 0,90% | 1.791,00 |
| 09.06.2025 | 62,42 | 62,67 | 61,97 | 62,43 | 0,19% | 119,00 |
| 06.06.2025 | 62,21 | 62,95 | 62,15 | 62,31 | -0,21% | 1.664,00 |
| 05.06.2025 | 62,74 | 62,82 | 61,79 | 62,44 | -0,46% | 4.043,00 |
| 04.06.2025 | 62,56 | 62,85 | 61,81 | 62,73 | 1,01% | 2.787,00 |
| 03.06.2025 | 61,16 | 62,10 | 61,16 | 62,10 | 0,65% | 1.540,00 |
| 02.06.2025 | 62,35 | 62,35 | 60,62 | 61,70 | -1,58% | 5.890,00 |
| 30.05.2025 | 62,84 | 63,86 | 62,60 | 62,69 | 0,19% | 3.110,00 |
| 29.05.2025 | 64,29 | 64,29 | 62,57 | 62,57 | -0,67% | 239,00 |
| 28.05.2025 | 64,15 | 64,59 | 62,99 | 62,99 | -1,04% | 3.729,00 |
| 27.05.2025 | 63,50 | 63,66 | 62,50 | 63,65 | 0,35% | 3.362,00 |
| 26.05.2025 | 62,60 | 63,50 | 62,60 | 63,43 | 1,72% | 1.748,00 |
| 23.05.2025 | 63,19 | 63,77 | 62,16 | 62,36 | -2,38% | 2.628,00 |
| 22.05.2025 | 63,80 | 64,39 | 63,35 | 63,88 | 0,31% | 2.749,00 |
| 21.05.2025 | 65,49 | 66,12 | 63,48 | 63,68 | -4,37% | 2.790,00 |
| 20.05.2025 | 67,01 | 67,58 | 66,59 | 66,59 | -1,86% | 2.219,00 |
| 19.05.2025 | 66,92 | 67,85 | 65,98 | 67,85 | 0,37% | 1.608,00 |
| 16.05.2025 | 65,32 | 67,60 | 65,32 | 67,60 | 3,14% | 1.610,00 |