55,050€
-8,11%
Echtzeit-Aktienkurs Carrier Global Corp
Bid:
Ask:
Aktienkurse zur Carrier Global Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 65,32 | 66,47 | 65,18 | 65,87 | 0,34% | 1.009,00 |
| 13.01.2025 | 64,75 | 65,65 | 64,40 | 65,65 | 0,06% | 2.864,00 |
| 10.01.2025 | 67,50 | 67,50 | 64,76 | 65,61 | -1,85% | 5.398,00 |
| 09.01.2025 | 66,61 | 68,49 | 66,07 | 66,85 | 1,17% | 6.497,00 |
| 08.01.2025 | 65,81 | 66,61 | 65,81 | 66,08 | -0,09% | 1.624,00 |
| 07.01.2025 | 66,28 | 66,64 | 65,81 | 66,14 | 0,00% | 3.007,00 |
| 06.01.2025 | 67,39 | 67,70 | 66,14 | 66,14 | -1,72% | 2.794,00 |
| 03.01.2025 | 66,87 | 67,54 | 66,18 | 67,30 | 1,19% | 3.242,00 |
| 02.01.2025 | 66,24 | 67,22 | 65,54 | 66,51 | 2,09% | 3.522,00 |
| 30.12.2024 | 66,12 | 66,73 | 65,15 | 65,15 | -1,44% | 2.557,00 |
| 27.12.2024 | 66,10 | 67,16 | 66,10 | 66,10 | 0,53% | 2.758,00 |
| 23.12.2024 | 65,38 | 66,41 | 65,32 | 65,75 | 0,24% | 8.847,00 |
| 20.12.2024 | 64,22 | 66,09 | 63,33 | 65,59 | 1,34% | 4.551,00 |
| 19.12.2024 | 64,95 | 65,58 | 63,70 | 64,72 | -0,12% | 5.220,00 |
| 18.12.2024 | 67,00 | 67,37 | 64,80 | 64,80 | -3,36% | 2.949,00 |
| 17.12.2024 | 68,40 | 68,42 | 67,01 | 67,05 | -1,79% | 7.302,00 |
| 16.12.2024 | 69,50 | 70,08 | 68,27 | 68,27 | -2,07% | 2.092,00 |
| 13.12.2024 | 70,76 | 70,94 | 69,71 | 69,71 | -1,39% | 3.179,00 |
| 12.12.2024 | 69,84 | 71,00 | 69,67 | 70,69 | 1,22% | 2.918,00 |
| 11.12.2024 | 69,10 | 70,54 | 68,96 | 69,84 | 0,17% | 2.425,00 |
| 10.12.2024 | 69,56 | 69,92 | 68,75 | 69,72 | 0,74% | 3.642,00 |
| 09.12.2024 | 70,07 | 70,07 | 68,62 | 69,21 | -0,97% | 4.760,00 |
| 06.12.2024 | 69,76 | 70,23 | 69,22 | 69,89 | 0,07% | 4.142,00 |
| 05.12.2024 | 71,34 | 72,20 | 69,84 | 69,84 | -2,40% | 5.606,00 |
| 04.12.2024 | 72,20 | 72,89 | 71,27 | 71,56 | -0,80% | 3.364,00 |
| 03.12.2024 | 72,40 | 73,03 | 71,70 | 72,14 | -0,84% | 3.839,00 |
| 02.12.2024 | 73,13 | 74,16 | 72,75 | 72,75 | -1,24% | 2.531,00 |
| 29.11.2024 | 73,51 | 74,33 | 73,49 | 73,66 | -0,47% | 10.780,00 |
| 28.11.2024 | 72,99 | 74,99 | 72,71 | 74,01 | 1,79% | 3.507,00 |
| 27.11.2024 | 73,19 | 73,65 | 72,67 | 72,71 | -0,85% | 2.350,00 |
| 26.11.2024 | 74,92 | 75,49 | 73,08 | 73,33 | -2,23% | 3.895,00 |
| 25.11.2024 | 73,61 | 75,12 | 73,61 | 75,00 | 1,37% | 3.512,00 |
| 22.11.2024 | 72,39 | 73,99 | 72,39 | 73,99 | 1,66% | 3.905,00 |
| 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 |