62,330€
-0,18%
Echtzeit-Aktienkurs Carrier Global Corp
Bid:
Ask:
Aktienkurse zur Carrier Global Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 65,43 | 65,78 | 64,57 | 65,54 | -0,58% | 2.907,00 |
| 14.05.2025 | 66,50 | 67,16 | 65,86 | 65,92 | -1,44% | 2.678,00 |
| 13.05.2025 | 65,56 | 67,02 | 65,56 | 66,88 | 0,56% | 2.194,00 |
| 12.05.2025 | 65,86 | 67,02 | 65,67 | 66,51 | 4,81% | 1.848,00 |
| 09.05.2025 | 62,97 | 63,60 | 62,30 | 63,46 | -0,05% | 2.835,00 |
| 08.05.2025 | 62,23 | 63,85 | 62,10 | 63,49 | 3,24% | 3.455,00 |
| 07.05.2025 | 61,93 | 62,67 | 61,33 | 61,50 | 0,08% | 1.721,00 |
| 06.05.2025 | 62,08 | 62,55 | 61,45 | 61,45 | -2,54% | 1.540,00 |
| 05.05.2025 | 62,34 | 63,37 | 62,34 | 63,05 | -0,60% | 2.637,00 |
| 02.05.2025 | 61,31 | 63,43 | 60,73 | 63,43 | 15,66% | 3.911,00 |
| 30.04.2025 | 53,46 | 54,84 | 52,58 | 54,84 | 2,28% | 2.445,00 |
| 29.04.2025 | 52,94 | 53,96 | 52,85 | 53,62 | 1,07% | 2.626,00 |
| 28.04.2025 | 52,99 | 53,88 | 52,56 | 53,05 | 0,47% | 1.454,00 |
| 25.04.2025 | 53,63 | 54,15 | 52,66 | 52,80 | -0,56% | 2.659,00 |
| 24.04.2025 | 51,83 | 53,13 | 50,80 | 53,10 | 1,12% | 8.200,00 |
| 23.04.2025 | 52,83 | 53,68 | 52,51 | 52,51 | 1,19% | 4.146,00 |
| 22.04.2025 | 50,52 | 51,89 | 50,20 | 51,89 | -1,98% | 3.833,00 |
| 17.04.2025 | 52,34 | 52,96 | 51,32 | 52,94 | 1,91% | 3.535,00 |
| 16.04.2025 | 52,64 | 53,61 | 51,79 | 51,95 | -3,17% | 2.701,00 |
| 15.04.2025 | 53,48 | 54,20 | 53,21 | 53,65 | -0,54% | 2.420,00 |
| 14.04.2025 | 52,58 | 53,94 | 52,26 | 53,94 | 2,82% | 4.780,00 |
| 11.04.2025 | 52,67 | 52,81 | 51,09 | 52,46 | -0,36% | 3.630,00 |
| 10.04.2025 | 55,42 | 55,54 | 51,88 | 52,65 | -4,65% | 5.937,00 |
| 09.04.2025 | 49,50 | 55,79 | 48,93 | 55,22 | 10,44% | 6.113,00 |
| 08.04.2025 | 52,80 | 54,12 | 50,00 | 50,00 | -4,10% | 3.952,00 |
| 07.04.2025 | 49,50 | 52,79 | 45,10 | 52,14 | -1,14% | 19.047,00 |
| 04.04.2025 | 54,22 | 54,58 | 51,48 | 52,74 | -4,32% | 11.678,00 |
| 03.04.2025 | 57,74 | 58,00 | 55,12 | 55,12 | -8,00% | 4.636,00 |
| 02.04.2025 | 58,64 | 59,91 | 58,12 | 59,91 | 2,45% | 3.039,00 |
| 01.04.2025 | 58,72 | 59,49 | 57,78 | 58,48 | -0,03% | 3.996,00 |
| 31.03.2025 | 58,56 | 58,83 | 57,11 | 58,50 | 0,52% | 5.552,00 |
| 28.03.2025 | 61,01 | 61,21 | 58,20 | 58,20 | -4,79% | 1.724,00 |
| 27.03.2025 | 62,06 | 62,41 | 60,73 | 61,13 | -1,47% | 1.220,00 |
| 26.03.2025 | 63,38 | 63,66 | 62,04 | 62,04 | -1,46% | 2.748,00 |
| 25.03.2025 | 63,32 | 63,39 | 62,53 | 62,96 | 0,56% | 2.035,00 |
| 24.03.2025 | 61,05 | 62,87 | 61,05 | 62,61 | 2,91% | 4.446,00 |
| 21.03.2025 | 61,08 | 61,50 | 60,19 | 60,84 | -0,65% | 1.312,00 |
| 20.03.2025 | 62,59 | 62,87 | 61,24 | 61,24 | -0,89% | 2.258,00 |
| 19.03.2025 | 62,02 | 62,51 | 61,43 | 61,79 | 0,72% | 1.534,00 |
| 18.03.2025 | 61,57 | 62,29 | 60,97 | 61,35 | -1,05% | 2.984,00 |
| 17.03.2025 | 61,09 | 62,00 | 60,27 | 62,00 | 1,89% | 2.771,00 |
| 14.03.2025 | 59,80 | 61,10 | 58,79 | 60,85 | 2,23% | 1.298,00 |
| 13.03.2025 | 59,82 | 61,00 | 58,92 | 59,52 | -0,43% | 2.421,00 |
| 12.03.2025 | 60,66 | 61,26 | 59,78 | 59,78 | -0,73% | 5.845,00 |
| 11.03.2025 | 61,58 | 62,40 | 59,61 | 60,22 | -2,22% | 6.993,00 |
| 10.03.2025 | 61,30 | 63,24 | 61,02 | 61,59 | 1,33% | 3.803,00 |
| 07.03.2025 | 60,65 | 61,15 | 59,77 | 60,78 | 1,38% | 3.677,00 |
| 06.03.2025 | 60,47 | 60,47 | 59,26 | 59,95 | -0,84% | 5.191,00 |
| 05.03.2025 | 58,91 | 60,93 | 57,80 | 60,46 | 1,85% | 7.213,00 |
| 04.03.2025 | 60,20 | 60,44 | 57,35 | 59,36 | -1,40% | 9.309,00 |
| 03.03.2025 | 62,52 | 62,68 | 60,20 | 60,20 | -2,81% | 2.001,00 |
| 28.02.2025 | 61,42 | 62,13 | 61,16 | 61,94 | -0,18% | 2.677,00 |
| 27.02.2025 | 63,03 | 63,66 | 62,05 | 62,05 | -2,24% | 2.896,00 |
| 26.02.2025 | 64,41 | 64,87 | 63,43 | 63,47 | -0,09% | 3.010,00 |
| 25.02.2025 | 63,34 | 64,16 | 62,92 | 63,53 | -1,06% | 2.216,00 |
| 24.02.2025 | 62,95 | 64,62 | 62,95 | 64,21 | 1,44% | 6.617,00 |
| 21.02.2025 | 63,72 | 64,84 | 63,05 | 63,30 | 0,00% | 2.725,00 |
| 20.02.2025 | 62,89 | 63,57 | 62,89 | 63,30 | -0,09% | 2.475,00 |
| 19.02.2025 | 64,01 | 64,41 | 63,31 | 63,36 | -0,50% | 2.750,00 |
| 18.02.2025 | 62,05 | 63,68 | 61,80 | 63,68 | 2,35% | 3.955,00 |
| 17.02.2025 | 61,78 | 62,22 | 61,10 | 62,22 | 0,65% | 3.051,00 |
| 14.02.2025 | 61,05 | 62,11 | 60,78 | 61,82 | 1,69% | 3.704,00 |
| 13.02.2025 | 61,30 | 61,78 | 60,59 | 60,79 | -0,49% | 2.963,00 |
| 12.02.2025 | 62,56 | 63,02 | 60,69 | 61,09 | -2,85% | 4.614,00 |
| 11.02.2025 | 63,91 | 69,00 | 61,50 | 62,88 | -1,83% | 1.912,00 |
| 10.02.2025 | 62,09 | 64,05 | 62,06 | 64,05 | 3,46% | 3.233,00 |
| 07.02.2025 | 62,31 | 63,27 | 61,89 | 61,91 | -0,50% | 1.975,00 |
| 06.02.2025 | 62,46 | 62,78 | 62,08 | 62,22 | -0,45% | 5.802,00 |
| 05.02.2025 | 61,05 | 62,50 | 61,05 | 62,50 | 1,56% | 2.011,00 |
| 04.02.2025 | 61,48 | 61,81 | 60,64 | 61,54 | -0,81% | 3.824,00 |
| 03.02.2025 | 60,10 | 62,26 | 60,10 | 62,04 | -1,29% | 4.320,00 |
| 31.01.2025 | 63,37 | 64,80 | 62,85 | 62,85 | -0,63% | 7.076,00 |
| 30.01.2025 | 62,26 | 63,46 | 61,57 | 63,25 | 1,95% | 3.373,00 |
| 29.01.2025 | 64,33 | 64,75 | 62,04 | 62,04 | -4,08% | 11.749,00 |
| 28.01.2025 | 64,27 | 65,14 | 64,21 | 64,68 | 0,58% | 2.815,00 |
| 27.01.2025 | 66,01 | 67,90 | 64,15 | 64,31 | -3,76% | 8.695,00 |
| 24.01.2025 | 66,45 | 67,18 | 66,22 | 66,82 | -0,40% | 2.206,00 |
| 23.01.2025 | 67,59 | 67,72 | 66,96 | 67,09 | -0,39% | 8.772,00 |
| 22.01.2025 | 67,61 | 68,82 | 67,17 | 67,35 | -0,78% | 4.646,00 |
| 21.01.2025 | 67,68 | 68,72 | 67,53 | 67,88 | 0,59% | 5.234,00 |
| 20.01.2025 | 67,85 | 68,11 | 66,99 | 67,48 | -1,07% | 4.650,00 |
| 17.01.2025 | 67,80 | 69,01 | 67,61 | 68,21 | 0,96% | 1.850,00 |
| 16.01.2025 | 66,70 | 68,35 | 66,35 | 67,56 | 0,70% | 2.639,00 |
| 15.01.2025 | 66,74 | 67,86 | 65,40 | 67,09 | 1,85% | 6.577,00 |