54,110€
1,06%
Echtzeit-Aktienkurs Carrier Global Corp
Bid:
Ask:
Aktienkurse zur Carrier Global Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 53,60 | 55,20 | 53,22 | 54,16 | 2,34% | 3.019,00 |
| 05.02.2026 | 53,39 | 55,30 | 48,66 | 52,92 | -0,56% | 6.292,00 |
| 04.02.2026 | 51,66 | 54,30 | 51,65 | 53,22 | 3,62% | 3.822,00 |
| 03.02.2026 | 51,44 | 51,98 | 51,05 | 51,36 | 0,25% | 2.890,00 |
| 02.02.2026 | 50,02 | 51,39 | 49,78 | 51,23 | 1,85% | 5.897,00 |
| 30.01.2026 | 49,66 | 50,30 | 49,66 | 50,30 | 1,61% | 4.523,00 |
| 29.01.2026 | 48,38 | 49,82 | 48,38 | 49,51 | 2,00% | 11.235,00 |
| 28.01.2026 | 47,93 | 48,88 | 46,63 | 48,54 | 1,33% | 2.897,00 |
| 27.01.2026 | 48,29 | 48,80 | 47,74 | 47,90 | -0,93% | 2.927,00 |
| 26.01.2026 | 48,07 | 48,56 | 47,88 | 48,35 | -0,61% | 3.007,00 |
| 23.01.2026 | 49,15 | 49,44 | 48,41 | 48,65 | -0,63% | 4.185,00 |
| 22.01.2026 | 49,60 | 50,01 | 48,83 | 48,96 | -0,64% | 4.535,00 |
| 21.01.2026 | 47,08 | 49,27 | 47,01 | 49,27 | 5,39% | 2.409,00 |
| 20.01.2026 | 47,33 | 47,84 | 46,13 | 46,75 | -2,93% | 4.919,00 |
| 19.01.2026 | 47,63 | 50,12 | 47,01 | 48,16 | -0,32% | 7.385,00 |
| 16.01.2026 | 47,81 | 48,57 | 47,50 | 48,32 | 0,90% | 2.346,00 |
| 15.01.2026 | 47,88 | 48,59 | 47,72 | 47,89 | 0,47% | 4.256,00 |
| 14.01.2026 | 47,16 | 47,66 | 47,10 | 47,66 | 0,62% | 3.372,00 |
| 13.01.2026 | 47,46 | 47,86 | 47,03 | 47,37 | -0,42% | 3.188,00 |
| 12.01.2026 | 48,05 | 48,29 | 47,51 | 47,57 | -1,23% | 4.426,00 |
| 09.01.2026 | 46,15 | 48,25 | 46,06 | 48,16 | 4,29% | 5.864,00 |
| 08.01.2026 | 44,68 | 46,18 | 44,45 | 46,18 | 0,47% | 2.795,00 |
| 07.01.2026 | 45,89 | 46,41 | 45,65 | 45,96 | 0,28% | 3.584,00 |
| 06.01.2026 | 45,69 | 46,07 | 43,01 | 45,83 | -0,59% | 4.376,00 |
| 05.01.2026 | 46,00 | 46,30 | 45,57 | 46,10 | 0,73% | 2.668,00 |
| 02.01.2026 | 45,22 | 45,97 | 44,99 | 45,77 | 0,13% | 2.933,00 |
| 30.12.2025 | 45,70 | 45,89 | 45,31 | 45,71 | 0,36% | 1.936,00 |
| 29.12.2025 | 45,73 | 45,96 | 45,21 | 45,54 | 0,80% | 4.910,00 |
| 23.12.2025 | 44,98 | 45,44 | 44,62 | 45,18 | -0,11% | 4.289,00 |
| 22.12.2025 | 46,21 | 46,45 | 45,19 | 45,23 | -0,96% | 5.806,00 |
| 19.12.2025 | 45,34 | 45,97 | 45,07 | 45,67 | -0,40% | 12.784,00 |
| 18.12.2025 | 44,84 | 45,95 | 44,64 | 45,86 | 3,09% | 2.203,00 |
| 17.12.2025 | 45,53 | 46,05 | 44,28 | 44,48 | -1,73% | 4.325,00 |
| 16.12.2025 | 44,41 | 45,27 | 44,41 | 45,27 | 1,51% | 3.247,00 |
| 15.12.2025 | 45,06 | 45,60 | 44,41 | 44,59 | -2,16% | 8.637,00 |
| 12.12.2025 | 46,01 | 47,10 | 45,50 | 45,58 | -1,12% | 4.771,00 |
| 11.12.2025 | 45,11 | 46,21 | 45,00 | 46,09 | 0,50% | 5.141,00 |
| 10.12.2025 | 45,61 | 45,86 | 45,06 | 45,86 | 0,79% | 4.479,00 |
| 09.12.2025 | 45,44 | 45,90 | 45,00 | 45,50 | -0,72% | 4.680,00 |
| 08.12.2025 | 46,80 | 47,00 | 45,83 | 45,83 | -1,82% | 3.571,00 |
| 05.12.2025 | 46,65 | 47,06 | 46,52 | 46,68 | -0,60% | 3.503,00 |
| 04.12.2025 | 46,95 | 47,20 | 45,00 | 46,96 | 0,45% | 3.130,00 |
| 03.12.2025 | 46,45 | 46,76 | 45,88 | 46,75 | 0,65% | 3.337,00 |
| 02.12.2025 | 46,80 | 47,12 | 46,06 | 46,45 | -0,75% | 3.142,00 |
| 01.12.2025 | 47,34 | 47,40 | 46,24 | 46,80 | -1,64% | 2.649,00 |
| 28.11.2025 | 46,52 | 47,58 | 46,52 | 47,58 | 2,51% | 1.522,00 |
| 27.11.2025 | 47,10 | 47,10 | 46,41 | 46,42 | -1,43% | 2.636,00 |
| 26.11.2025 | 46,92 | 48,00 | 46,58 | 47,09 | 0,90% | 5.759,00 |
| 25.11.2025 | 45,08 | 46,72 | 44,21 | 46,67 | 2,45% | 3.650,00 |
| 24.11.2025 | 45,85 | 46,04 | 44,88 | 45,56 | 0,34% | 4.627,00 |
| 21.11.2025 | 43,82 | 45,80 | 43,24 | 45,40 | 2,92% | 4.811,00 |
| 20.11.2025 | 44,40 | 45,16 | 43,91 | 44,11 | -0,85% | 4.000,00 |
| 19.11.2025 | 44,41 | 45,34 | 44,25 | 44,49 | -1,70% | 2.658,00 |
| 18.11.2025 | 45,50 | 45,92 | 44,84 | 45,26 | -0,84% | 5.619,00 |
| 17.11.2025 | 46,51 | 46,95 | 45,65 | 45,65 | -2,75% | 4.048,00 |
| 14.11.2025 | 47,30 | 47,55 | 46,57 | 46,94 | -0,88% | 3.873,00 |
| 13.11.2025 | 48,63 | 49,06 | 47,35 | 47,35 | -0,68% | 4.122,00 |
| 12.11.2025 | 49,14 | 49,75 | 47,65 | 47,68 | -3,07% | 5.704,00 |
| 11.11.2025 | 49,76 | 50,26 | 48,97 | 49,19 | -0,94% | 2.822,00 |
| 10.11.2025 | 50,47 | 50,80 | 48,55 | 49,65 | 0,30% | 4.562,00 |
| 07.11.2025 | 48,99 | 49,50 | 48,15 | 49,50 | 0,97% | 2.729,00 |
| 06.11.2025 | 49,51 | 50,20 | 49,03 | 49,03 | -1,49% | 3.042,00 |
| 05.11.2025 | 50,17 | 50,55 | 49,36 | 49,77 | -1,32% | 3.706,00 |
| 04.11.2025 | 49,90 | 50,43 | 49,37 | 50,43 | 0,20% | 4.793,00 |
| 03.11.2025 | 51,42 | 52,46 | 49,92 | 50,33 | -2,14% | 4.176,00 |
| 31.10.2025 | 51,19 | 51,74 | 50,42 | 51,43 | 1,10% | 5.995,00 |
| 30.10.2025 | 52,59 | 52,82 | 50,87 | 50,87 | -3,27% | 5.530,00 |
| 29.10.2025 | 50,72 | 53,34 | 49,77 | 52,59 | 3,87% | 3.207,00 |
| 28.10.2025 | 49,71 | 52,94 | 49,71 | 50,63 | 1,16% | 3.011,00 |
| 27.10.2025 | 50,30 | 51,00 | 49,87 | 50,05 | 0,62% | 4.190,00 |
| 24.10.2025 | 49,15 | 50,02 | 48,94 | 49,74 | 1,28% | 2.612,00 |
| 23.10.2025 | 48,89 | 49,39 | 48,84 | 49,11 | -0,22% | 3.562,00 |
| 22.10.2025 | 51,81 | 51,97 | 49,22 | 49,22 | -4,63% | 7.854,00 |
| 21.10.2025 | 49,77 | 51,61 | 49,32 | 51,61 | 4,38% | 3.687,00 |
| 20.10.2025 | 48,52 | 49,45 | 48,20 | 49,45 | 2,15% | 3.776,00 |
| 17.10.2025 | 47,61 | 49,20 | 47,30 | 48,41 | 0,03% | 3.152,00 |
| 16.10.2025 | 49,10 | 49,28 | 48,39 | 48,39 | -1,99% | 2.849,00 |
| 15.10.2025 | 49,87 | 50,06 | 49,17 | 49,37 | -1,09% | 3.949,00 |
| 14.10.2025 | 48,60 | 49,92 | 47,83 | 49,92 | 1,72% | 7.612,00 |
| 13.10.2025 | 49,22 | 51,00 | 49,00 | 49,07 | 0,41% | 9.486,00 |
| 10.10.2025 | 50,07 | 51,08 | 48,87 | 48,87 | -2,94% | 5.782,00 |
| 09.10.2025 | 51,80 | 52,00 | 50,05 | 50,35 | -3,32% | 5.605,00 |
| 08.10.2025 | 50,80 | 52,08 | 50,51 | 52,08 | 2,86% | 4.025,00 |
| 07.10.2025 | 51,31 | 51,72 | 50,63 | 50,63 | -1,04% | 3.671,00 |
| 06.10.2025 | 51,48 | 51,78 | 50,88 | 51,16 | 1,03% | 5.360,00 |
| 03.10.2025 | 50,55 | 50,64 | 50,07 | 50,64 | 0,76% | 1.432,00 |
| 02.10.2025 | 50,55 | 51,00 | 50,21 | 50,26 | -1,32% | 10.012,00 |
| 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 |