49,620€
-0,36%
Echtzeit-Aktienkurs Carrier Global Corp
Bid:
Ask:
Aktienkurse zur Carrier Global Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 49,56 | 50,52 | 49,14 | 49,65 | 0,10% | 1.544,00 |
| 08.10.2026 | 48,78 | 49,60 | 48,67 | 49,60 | 0,96% | 2.674,00 |
| 07.10.2026 | 50,26 | 50,80 | 48,88 | 49,13 | -2,17% | 4.069,00 |
| 06.10.2026 | 49,45 | 50,28 | 49,45 | 50,22 | 1,60% | 2.722,00 |
| 05.10.2026 | 49,49 | 49,63 | 48,44 | 49,43 | 0,73% | 4.602,00 |
| 02.10.2026 | 49,49 | 50,08 | 48,86 | 49,07 | 0,08% | 2.890,00 |
| 01.10.2026 | 48,86 | 49,15 | 48,01 | 49,03 | 1,13% | 2.628,00 |
| 30.09.2026 | 49,51 | 49,51 | 48,22 | 48,48 | -0,72% | 3.838,00 |
| 29.09.2026 | 48,94 | 49,78 | 48,66 | 48,83 | -0,63% | 1.988,00 |
| 28.09.2026 | 49,24 | 50,20 | 48,05 | 49,14 | -0,18% | 4.319,00 |
| 25.09.2026 | 48,20 | 49,48 | 47,97 | 49,23 | 2,43% | 2.189,00 |
| 24.09.2026 | 48,47 | 48,79 | 47,91 | 48,06 | -1,01% | 2.102,00 |
| 23.09.2026 | 48,69 | 48,94 | 48,10 | 48,55 | 0,54% | 7.236,00 |
| 22.09.2026 | 47,88 | 48,63 | 47,23 | 48,29 | 1,34% | 4.081,00 |
| 21.09.2026 | 47,01 | 47,81 | 47,01 | 47,65 | 1,79% | 3.088,00 |
| 18.09.2026 | 47,82 | 47,99 | 46,32 | 46,81 | -0,87% | 1.478,00 |
| 17.09.2026 | 47,86 | 48,62 | 46,98 | 47,22 | 0,47% | 3.404,00 |
| 16.09.2026 | 48,07 | 48,63 | 47,00 | 47,00 | -2,29% | 2.535,00 |
| 15.09.2026 | 49,15 | 50,00 | 47,83 | 48,10 | -2,91% | 4.745,00 |
| 14.09.2026 | 49,73 | 49,74 | 48,41 | 49,54 | 0,02% | 3.372,00 |
| 11.09.2026 | 49,28 | 49,73 | 48,70 | 49,53 | 2,12% | 2.470,00 |
| 10.09.2026 | 49,59 | 50,22 | 48,32 | 48,50 | -2,81% | 3.713,00 |
| 09.09.2026 | 51,14 | 51,68 | 49,90 | 49,90 | -2,39% | 4.360,00 |
| 08.09.2026 | 52,76 | 52,76 | 50,68 | 51,12 | -2,63% | 4.372,00 |
| 07.09.2026 | 51,68 | 52,50 | 51,02 | 52,50 | 2,94% | 3.003,00 |
| 04.09.2026 | 51,12 | 51,34 | 50,54 | 51,00 | 0,59% | 2.762,00 |
| 03.09.2026 | 49,94 | 50,70 | 49,19 | 50,70 | 1,62% | 2.082,00 |
| 02.09.2026 | 49,31 | 50,02 | 48,75 | 49,89 | 0,65% | 3.220,00 |
| 01.09.2026 | 50,52 | 50,62 | 49,50 | 49,57 | -1,29% | 4.251,00 |
| 31.08.2026 | 50,48 | 51,02 | 50,04 | 50,22 | -0,75% | 3.159,00 |
| 28.08.2026 | 50,16 | 51,40 | 49,79 | 50,60 | 0,12% | 3.135,00 |
| 27.08.2026 | 50,52 | 51,16 | 49,95 | 50,54 | 0,04% | 2.755,00 |
| 26.08.2026 | 50,42 | 51,12 | 49,79 | 50,52 | 0,76% | 2.545,00 |
| 25.08.2026 | 51,90 | 52,30 | 49,85 | 50,14 | -2,15% | 3.981,00 |
| 24.08.2026 | 51,88 | 52,16 | 51,16 | 51,24 | -1,27% | 2.306,00 |
| 21.08.2026 | 51,28 | 52,40 | 50,94 | 51,90 | 1,05% | 4.218,00 |
| 20.08.2026 | 52,90 | 53,22 | 51,36 | 51,36 | -1,80% | 3.207,00 |
| 19.08.2026 | 52,60 | 53,56 | 52,20 | 52,30 | -1,02% | 2.899,00 |
| 18.08.2026 | 54,08 | 54,08 | 52,84 | 52,84 | -2,33% | 2.375,00 |
| 17.08.2026 | 54,02 | 54,64 | 53,80 | 54,10 | -0,22% | 5.553,00 |
| 14.08.2026 | 55,18 | 55,26 | 54,22 | 54,22 | -1,60% | 2.973,00 |
| 13.08.2026 | 55,14 | 55,80 | 54,26 | 55,10 | 0,36% | 3.174,00 |
| 12.08.2026 | 54,86 | 55,78 | 54,56 | 54,90 | 0,33% | 4.520,00 |
| 11.08.2026 | 55,34 | 55,84 | 54,68 | 54,72 | -0,73% | 1.637,00 |
| 10.08.2026 | 55,82 | 56,10 | 54,92 | 55,12 | -0,40% | 4.845,00 |
| 07.08.2026 | 55,52 | 56,28 | 55,00 | 55,34 | -1,18% | 6.180,00 |
| 06.08.2026 | 57,08 | 57,56 | 56,00 | 56,00 | -1,23% | 3.737,00 |
| 05.08.2026 | 57,48 | 57,90 | 56,54 | 56,70 | -0,80% | 2.101,00 |
| 04.08.2026 | 55,32 | 57,16 | 54,66 | 57,16 | 4,61% | 3.373,00 |
| 03.08.2026 | 53,44 | 54,70 | 53,30 | 54,64 | 1,41% | 3.894,00 |
| 31.07.2026 | 54,04 | 54,48 | 52,62 | 53,88 | 1,43% | 3.762,00 |
| 30.07.2026 | 52,72 | 54,04 | 51,50 | 53,12 | 1,26% | 5.030,00 |
| 29.07.2026 | 55,04 | 55,86 | 52,46 | 52,46 | -4,86% | 3.495,00 |
| 28.07.2026 | 60,00 | 63,62 | 55,10 | 55,14 | -9,25% | 3.306,00 |
| 27.07.2026 | 61,26 | 61,46 | 59,96 | 60,76 | -0,03% | 2.098,00 |
| 24.07.2026 | 60,46 | 61,62 | 60,00 | 60,78 | 0,03% | 1.849,00 |
| 23.07.2026 | 59,08 | 60,88 | 58,34 | 60,76 | 2,08% | 2.609,00 |
| 22.07.2026 | 58,64 | 59,72 | 57,18 | 59,52 | 0,95% | 2.066,00 |
| 21.07.2026 | 58,38 | 59,60 | 58,22 | 58,96 | -0,14% | 1.755,00 |
| 20.07.2026 | 60,38 | 61,54 | 59,04 | 59,04 | -1,96% | 2.237,00 |
| 17.07.2026 | 60,42 | 61,50 | 59,68 | 60,22 | -1,02% | 4.216,00 |
| 16.07.2026 | 59,52 | 60,84 | 58,90 | 60,84 | 1,71% | 1.508,00 |
| 15.07.2026 | 61,48 | 62,02 | 59,38 | 59,82 | -2,03% | 6.283,00 |
| 14.07.2026 | 60,72 | 61,36 | 59,96 | 61,06 | 1,13% | 3.103,00 |
| 13.07.2026 | 60,66 | 61,80 | 60,10 | 60,38 | -2,04% | 2.864,00 |
| 10.07.2026 | 59,40 | 61,64 | 58,94 | 61,64 | 3,22% | 2.953,00 |
| 09.07.2026 | 58,30 | 60,00 | 58,26 | 59,72 | 2,51% | 4.413,00 |
| 08.07.2026 | 60,22 | 60,44 | 57,64 | 58,26 | -3,16% | 5.103,00 |
| 07.07.2026 | 61,46 | 61,46 | 59,34 | 60,16 | -1,67% | 2.852,00 |
| 06.07.2026 | 61,32 | 62,40 | 60,52 | 61,18 | -0,39% | 5.840,00 |
| 03.07.2026 | 61,64 | 61,94 | 60,90 | 61,42 | 0,69% | 3.817,00 |
| 02.07.2026 | 63,36 | 64,50 | 60,90 | 61,00 | -3,82% | 5.661,00 |
| 01.07.2026 | 64,00 | 65,20 | 62,52 | 63,42 | -1,74% | 6.963,00 |
| 30.06.2026 | 64,82 | 65,24 | 64,30 | 64,54 | 0,31% | 3.428,00 |
| 29.06.2026 | 65,02 | 65,74 | 63,68 | 64,34 | -1,02% | 4.648,00 |
| 26.06.2026 | 66,14 | 67,10 | 65,00 | 65,00 | -2,31% | 3.711,00 |
| 25.06.2026 | 65,88 | 67,54 | 65,48 | 66,54 | 2,46% | 3.247,00 |
| 24.06.2026 | 62,16 | 65,42 | 61,90 | 64,94 | 4,84% | 6.743,00 |
| 23.06.2026 | 63,00 | 63,14 | 61,70 | 61,94 | -1,81% | 3.284,00 |
| 22.06.2026 | 62,38 | 63,24 | 61,96 | 63,08 | 0,48% | 5.487,00 |
| 19.06.2026 | 62,30 | 62,94 | 62,20 | 62,78 | 0,22% | 2.198,00 |
| 18.06.2026 | 60,54 | 63,44 | 60,54 | 62,64 | 3,37% | 2.360,00 |
| 17.06.2026 | 61,20 | 62,10 | 60,60 | 60,60 | -1,37% | 3.880,00 |
| 16.06.2026 | 61,34 | 62,48 | 60,94 | 61,44 | -1,19% | 4.404,00 |
| 15.06.2026 | 60,72 | 62,34 | 60,72 | 62,18 | 3,12% | 2.552,00 |
| 12.06.2026 | 59,96 | 60,86 | 59,52 | 60,30 | 1,41% | 2.335,00 |
| 11.06.2026 | 58,90 | 60,00 | 58,90 | 59,46 | 1,33% | 3.205,00 |
| 10.06.2026 | 61,24 | 62,00 | 58,68 | 58,68 | -4,43% | 2.160,00 |
| 09.06.2026 | 58,74 | 61,64 | 58,20 | 61,40 | 4,78% | 3.462,00 |
| 08.06.2026 | 57,38 | 59,12 | 57,22 | 58,60 | 0,76% | 4.764,00 |
| 05.06.2026 | 58,88 | 59,50 | 57,74 | 58,16 | -1,59% | 3.522,00 |
| 04.06.2026 | 58,10 | 59,10 | 57,82 | 59,10 | 0,24% | 346,00 |
| 03.06.2026 | 57,38 | 59,28 | 57,04 | 58,96 | 1,94% | 2.465,00 |
| 02.06.2026 | 56,02 | 59,82 | 55,58 | 57,84 | 4,33% | 2.763,00 |
| 01.06.2026 | 54,80 | 55,44 | 54,60 | 55,44 | 0,95% | 3.877,00 |
| 29.05.2026 | 54,60 | 55,96 | 54,40 | 54,92 | -0,15% | 3.108,00 |
| 28.05.2026 | 55,30 | 55,70 | 53,80 | 55,00 | -1,72% | 2.748,00 |
| 27.05.2026 | 55,58 | 56,84 | 55,58 | 55,96 | 0,47% | 3.574,00 |
| 26.05.2026 | 54,82 | 55,96 | 54,48 | 55,70 | 1,42% | 3.003,00 |
| 25.05.2026 | 54,94 | 54,98 | 54,52 | 54,92 | 0,40% | 172,00 |