73,030€
0,34%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 72,63 | 73,52 | 72,39 | 72,97 | 0,25% | 195,00 |
| 21.11.2024 | 70,48 | 72,78 | 70,48 | 72,78 | 3,13% | 8.077,00 |
| 20.11.2024 | 70,13 | 70,95 | 70,10 | 70,57 | 0,28% | 1.822,00 |
| 19.11.2024 | 69,75 | 70,37 | 69,16 | 70,37 | -0,66% | 4.903,00 |
| 18.11.2024 | 70,49 | 71,09 | 69,99 | 70,84 | 0,71% | 3.383,00 |
| 15.11.2024 | 70,80 | 71,60 | 70,32 | 70,34 | -1,51% | 5.318,00 |
| 14.11.2024 | 72,60 | 73,17 | 71,40 | 71,42 | -1,88% | 1.908,00 |
| 13.11.2024 | 71,20 | 73,09 | 71,02 | 72,79 | 2,25% | 7.429,00 |
| 12.11.2024 | 71,41 | 72,20 | 71,07 | 71,19 | -0,29% | 1.916,00 |
| 11.11.2024 | 71,89 | 72,83 | 71,40 | 71,40 | -0,39% | 3.507,00 |
| 08.11.2024 | 69,98 | 71,89 | 69,40 | 71,68 | 2,46% | 2.250,00 |
| 07.11.2024 | 70,49 | 71,16 | 69,83 | 69,96 | -0,51% | 6.654,00 |
| 06.11.2024 | 67,97 | 71,83 | 67,66 | 70,32 | 4,15% | 3.390,00 |
| 05.11.2024 | 66,82 | 67,92 | 66,16 | 67,52 | 1,11% | 3.692,00 |
| 04.11.2024 | 66,83 | 67,44 | 66,12 | 66,78 | -0,09% | 2.786,00 |
| 01.11.2024 | 66,58 | 67,99 | 66,53 | 66,84 | -0,19% | 4.937,00 |
| 31.10.2024 | 67,15 | 67,83 | 66,97 | 66,97 | -0,80% | 2.191,00 |
| 30.10.2024 | 69,20 | 69,31 | 67,51 | 67,51 | -2,09% | 2.599,00 |
| 29.10.2024 | 70,10 | 70,23 | 68,59 | 68,95 | -1,50% | 3.646,00 |
| 28.10.2024 | 68,18 | 70,14 | 68,10 | 70,00 | 3,98% | 7.456,00 |
| 25.10.2024 | 67,40 | 68,10 | 66,50 | 67,32 | -0,24% | 4.260,00 |
| 24.10.2024 | 73,70 | 75,42 | 64,56 | 67,48 | -9,34% | 7.491,00 |
| 23.10.2024 | 74,25 | 75,16 | 73,55 | 74,43 | -0,44% | 2.274,00 |
| 22.10.2024 | 74,72 | 75,47 | 73,92 | 74,76 | -0,35% | 5.170,00 |
| 21.10.2024 | 74,99 | 75,62 | 74,53 | 75,02 | -0,03% | 2.264,00 |
| 18.10.2024 | 75,01 | 75,49 | 74,62 | 75,04 | -0,07% | 1.578,00 |
| 17.10.2024 | 74,88 | 76,14 | 74,02 | 75,09 | 0,39% | 1.810,00 |
| 16.10.2024 | 75,22 | 75,59 | 73,85 | 74,80 | -1,58% | 4.424,00 |
| 15.10.2024 | 75,69 | 76,59 | 75,18 | 76,00 | 0,01% | 2.635,00 |
| 14.10.2024 | 74,38 | 76,04 | 74,38 | 75,99 | 1,69% | 5.241,00 |
| 11.10.2024 | 73,80 | 74,97 | 73,30 | 74,73 | 1,23% | 3.287,00 |
| 10.10.2024 | 75,00 | 75,60 | 73,66 | 73,82 | -0,91% | 6.009,00 |
| 09.10.2024 | 73,85 | 74,63 | 73,32 | 74,50 | 1,14% | 2.984,00 |
| 08.10.2024 | 73,50 | 73,99 | 72,78 | 73,66 | 0,56% | 2.487,00 |
| 07.10.2024 | 73,89 | 73,89 | 72,66 | 73,25 | 0,03% | 2.240,00 |
| 04.10.2024 | 72,72 | 73,73 | 72,21 | 73,23 | 0,25% | 1.289,00 |
| 03.10.2024 | 72,63 | 73,26 | 72,26 | 73,05 | 0,47% | 735,00 |
| 02.10.2024 | 71,67 | 72,91 | 71,01 | 72,71 | 0,68% | 1.645,00 |
| 01.10.2024 | 72,52 | 72,89 | 71,48 | 72,22 | 0,64% | 3.150,00 |
| 30.09.2024 | 71,83 | 72,44 | 71,45 | 71,76 | -0,91% | 2.067,00 |
| 27.09.2024 | 71,36 | 72,79 | 71,32 | 72,42 | 1,16% | 8.019,00 |
| 26.09.2024 | 71,31 | 72,14 | 71,30 | 71,59 | 0,22% | 2.941,00 |
| 25.09.2024 | 71,93 | 72,22 | 71,31 | 71,43 | -1,23% | 2.345,00 |
| 24.09.2024 | 72,53 | 73,28 | 72,18 | 72,32 | -0,56% | 5.623,00 |
| 23.09.2024 | 71,92 | 73,05 | 71,46 | 72,73 | 1,15% | 4.498,00 |
| 20.09.2024 | 71,56 | 72,42 | 71,20 | 71,90 | -0,13% | 2.717,00 |
| 19.09.2024 | 70,91 | 72,79 | 70,56 | 71,99 | 1,39% | 2.924,00 |
| 18.09.2024 | 70,04 | 71,00 | 69,68 | 71,00 | 1,43% | 2.513,00 |
| 17.09.2024 | 69,21 | 70,00 | 69,10 | 70,00 | 0,88% | 5.883,00 |
| 16.09.2024 | 69,50 | 69,69 | 68,53 | 69,39 | 0,43% | 4.667,00 |
| 13.09.2024 | 67,82 | 69,89 | 67,80 | 69,09 | 1,86% | 4.502,00 |
| 12.09.2024 | 66,96 | 67,83 | 65,80 | 67,83 | 1,57% | 4.332,00 |
| 11.09.2024 | 64,64 | 66,78 | 63,93 | 66,78 | 3,33% | 2.708,00 |
| 10.09.2024 | 63,81 | 65,27 | 63,78 | 64,63 | 0,42% | 1.808,00 |
| 09.09.2024 | 63,20 | 64,57 | 63,09 | 64,36 | 2,39% | 1.326,00 |
| 06.09.2024 | 62,60 | 64,20 | 61,00 | 62,86 | 1,47% | 3.164,00 |
| 05.09.2024 | 62,18 | 62,80 | 61,50 | 61,95 | -0,32% | 9.680,00 |
| 04.09.2024 | 62,97 | 63,38 | 61,99 | 62,15 | -2,11% | 2.042,00 |
| 03.09.2024 | 65,82 | 66,21 | 63,49 | 63,49 | -4,12% | 5.184,00 |
| 02.09.2024 | 66,05 | 66,22 | 65,49 | 66,22 | 0,52% | 2.916,00 |
| 30.08.2024 | 64,85 | 65,88 | 64,28 | 65,88 | 1,03% | 1.688,00 |
| 29.08.2024 | 64,35 | 65,21 | 63,27 | 65,21 | 1,89% | 1.514,00 |
| 28.08.2024 | 64,73 | 64,73 | 64,00 | 64,00 | 0,00% | 2.618,00 |
| 27.08.2024 | 64,23 | 64,77 | 63,63 | 64,00 | -0,48% | 2.485,00 |
| 26.08.2024 | 63,99 | 64,74 | 63,52 | 64,31 | 1,15% | 9.114,00 |
| 23.08.2024 | 62,48 | 63,71 | 62,39 | 63,58 | 1,52% | 2.541,00 |
| 22.08.2024 | 62,31 | 62,89 | 62,27 | 62,63 | 0,38% | 1.118,00 |
| 21.08.2024 | 61,92 | 62,62 | 61,45 | 62,39 | 1,58% | 1.195,00 |
| 20.08.2024 | 62,17 | 62,19 | 61,36 | 61,42 | -0,60% | 1.392,00 |
| 19.08.2024 | 61,42 | 62,00 | 60,90 | 61,79 | 0,55% | 2.378,00 |
| 16.08.2024 | 62,25 | 62,57 | 61,44 | 61,45 | -1,35% | 3.586,00 |
| 15.08.2024 | 59,46 | 62,31 | 59,28 | 62,29 | 4,25% | 3.606,00 |
| 14.08.2024 | 59,45 | 59,81 | 59,35 | 59,75 | 0,89% | 6.035,00 |
| 13.08.2024 | 58,74 | 59,81 | 58,60 | 59,22 | 0,44% | 2.212,00 |
| 12.08.2024 | 59,15 | 59,23 | 58,13 | 58,96 | -0,51% | 1.180,00 |
| 09.08.2024 | 58,89 | 59,90 | 58,62 | 59,26 | 0,37% | 2.614,00 |
| 08.08.2024 | 57,32 | 59,17 | 57,20 | 59,04 | 1,81% | 3.356,00 |
| 07.08.2024 | 59,32 | 60,51 | 57,81 | 57,99 | -1,88% | 2.977,00 |
| 06.08.2024 | 58,79 | 59,41 | 58,14 | 59,10 | 1,91% | 5.783,00 |
| 05.08.2024 | 57,52 | 57,99 | 53,60 | 57,99 | -0,40% | 10.903,00 |
| 02.08.2024 | 60,65 | 61,27 | 57,34 | 58,22 | -4,68% | 8.795,00 |
| 01.08.2024 | 63,17 | 63,43 | 60,90 | 61,08 | -4,56% | 3.532,00 |
| 31.07.2024 | 62,50 | 64,00 | 62,50 | 64,00 | 1,86% | 2.021,00 |
| 30.07.2024 | 62,83 | 63,19 | 61,96 | 62,83 | 0,74% | 2.760,00 |
| 29.07.2024 | 61,99 | 62,71 | 61,27 | 62,37 | 0,94% | 2.936,00 |
| 26.07.2024 | 60,21 | 62,17 | 59,03 | 61,79 | 3,09% | 2.810,00 |
| 25.07.2024 | 61,16 | 61,76 | 56,50 | 59,94 | -1,71% | 2.895,00 |
| 24.07.2024 | 62,47 | 62,93 | 60,98 | 60,98 | -3,89% | 1.343,00 |
| 23.07.2024 | 62,19 | 63,77 | 62,06 | 63,45 | 1,62% | 6.871,00 |
| 22.07.2024 | 60,57 | 62,44 | 60,57 | 62,44 | 1,88% | 1.862,00 |
| 19.07.2024 | 61,20 | 61,89 | 61,00 | 61,29 | -0,47% | 2.194,00 |
| 18.07.2024 | 61,55 | 62,87 | 61,20 | 61,58 | -0,61% | 2.981,00 |
| 17.07.2024 | 64,42 | 64,42 | 61,96 | 61,96 | -3,61% | 2.605,00 |
| 16.07.2024 | 61,69 | 64,28 | 61,59 | 64,28 | 3,43% | 2.940,00 |
| 15.07.2024 | 61,20 | 64,99 | 60,99 | 62,15 | 1,84% | 1.444,00 |
| 12.07.2024 | 61,03 | 62,90 | 60,85 | 61,03 | -0,76% | 3.091,00 |
| 11.07.2024 | 58,83 | 61,50 | 58,41 | 61,50 | 4,82% | 7.395,00 |
| 10.07.2024 | 57,82 | 58,67 | 57,25 | 58,67 | 1,58% | 2.330,00 |
| 09.07.2024 | 58,21 | 58,59 | 57,27 | 57,76 | -1,37% | 2.078,00 |
| 08.07.2024 | 58,14 | 59,19 | 57,97 | 58,56 | 0,98% | 2.847,00 |