46,805€
-0,33%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 46,83 | 47,03 | 46,67 | 46,86 | -0,22% | 2.094,00 |
| 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 |
| 12.09.2025 | 52,95 | 53,49 | 52,48 | 52,56 | -1,10% | 3.290,00 |
| 11.09.2025 | 53,35 | 53,98 | 52,67 | 53,15 | -0,79% | 4.147,00 |
| 10.09.2025 | 54,36 | 55,54 | 51,60 | 53,57 | -1,25% | 3.649,00 |
| 09.09.2025 | 55,75 | 55,86 | 53,42 | 54,25 | -2,58% | 3.369,00 |
| 08.09.2025 | 55,94 | 56,34 | 55,41 | 55,69 | 0,62% | 1.583,00 |
| 05.09.2025 | 54,76 | 55,77 | 54,16 | 55,34 | 1,86% | 1.632,00 |
| 04.09.2025 | 53,44 | 54,58 | 53,40 | 54,33 | 2,09% | 2.241,00 |
| 03.09.2025 | 54,78 | 54,93 | 53,10 | 53,22 | -1,64% | 3.966,00 |
| 02.09.2025 | 55,51 | 55,90 | 53,72 | 54,11 | -3,20% | 3.058,00 |
| 01.09.2025 | 55,51 | 56,03 | 55,30 | 55,90 | 0,36% | 1.677,00 |
| 29.08.2025 | 56,51 | 56,96 | 55,51 | 55,70 | -2,38% | 1.495,00 |
| 28.08.2025 | 57,93 | 58,49 | 57,06 | 57,06 | -1,99% | 2.196,00 |
| 27.08.2025 | 57,10 | 58,22 | 57,10 | 58,22 | 2,50% | 1.393,00 |
| 26.08.2025 | 56,51 | 56,81 | 56,18 | 56,80 | -0,63% | 2.238,00 |
| 25.08.2025 | 57,92 | 58,07 | 57,00 | 57,16 | -0,87% | 3.215,00 |
| 22.08.2025 | 55,82 | 57,70 | 55,82 | 57,66 | 2,78% | 1.900,00 |
| 21.08.2025 | 57,12 | 58,50 | 56,10 | 56,10 | -2,18% | 3.801,00 |
| 20.08.2025 | 57,58 | 57,67 | 56,97 | 57,35 | -0,92% | 3.185,00 |
| 19.08.2025 | 57,10 | 57,88 | 56,64 | 57,88 | 1,85% | 1.902,00 |
| 18.08.2025 | 56,15 | 57,08 | 55,82 | 56,83 | 1,30% | 1.943,00 |
| 15.08.2025 | 56,29 | 56,70 | 55,95 | 56,10 | -0,87% | 2.672,00 |
| 14.08.2025 | 57,41 | 58,10 | 56,58 | 56,59 | -0,98% | 4.431,00 |
| 13.08.2025 | 56,42 | 57,27 | 56,04 | 57,15 | 1,11% | 3.658,00 |
| 12.08.2025 | 56,05 | 56,65 | 55,86 | 56,52 | 1,00% | 2.819,00 |
| 11.08.2025 | 56,83 | 57,21 | 55,80 | 55,96 | -1,48% | 2.387,00 |
| 08.08.2025 | 57,24 | 57,31 | 56,80 | 56,80 | -0,35% | 3.032,00 |
| 07.08.2025 | 56,53 | 57,49 | 56,53 | 57,00 | 0,37% | 1.669,00 |
| 06.08.2025 | 57,32 | 57,71 | 56,41 | 56,79 | -0,87% | 3.695,00 |
| 05.08.2025 | 57,96 | 58,17 | 57,14 | 57,29 | -0,59% | 1.633,00 |
| 04.08.2025 | 57,82 | 58,90 | 57,29 | 57,63 | -0,96% | 1.755,00 |
| 01.08.2025 | 60,12 | 60,12 | 57,52 | 58,19 | -3,48% | 1.776,00 |
| 31.07.2025 | 60,50 | 60,92 | 59,64 | 60,29 | 1,70% | 4.761,00 |
| 30.07.2025 | 61,86 | 62,68 | 59,28 | 59,28 | -4,19% | 3.606,00 |
| 29.07.2025 | 69,38 | 69,38 | 61,60 | 61,87 | -10,49% | 7.091,00 |
| 28.07.2025 | 69,27 | 69,86 | 68,82 | 69,12 | 1,02% | 2.625,00 |
| 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 |