68,755€
1,07%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |