50,710€
0,34%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 50,45 | 51,40 | 49,66 | 50,71 | 0,34% | 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 |
| 22.05.2026 | 53,92 | 54,70 | 53,50 | 54,70 | 0,51% | 1.576,00 |
| 21.05.2026 | 55,50 | 55,50 | 53,00 | 54,42 | -0,62% | 2.220,00 |
| 20.05.2026 | 53,24 | 54,76 | 52,88 | 54,76 | 1,52% | 4.661,00 |
| 19.05.2026 | 55,50 | 56,00 | 53,12 | 53,94 | -2,71% | 2.163,00 |
| 18.05.2026 | 55,14 | 55,70 | 54,54 | 55,44 | -0,04% | 1.275,00 |
| 15.05.2026 | 57,24 | 57,56 | 55,46 | 55,46 | -2,87% | 2.442,00 |
| 14.05.2026 | 56,30 | 57,26 | 56,20 | 57,10 | 2,51% | 439,00 |
| 13.05.2026 | 56,16 | 56,50 | 55,64 | 55,70 | -0,36% | 3.248,00 |
| 12.05.2026 | 55,72 | 56,22 | 55,18 | 55,90 | -0,04% | 2.708,00 |
| 11.05.2026 | 56,98 | 57,14 | 55,68 | 55,92 | -1,48% | 2.246,00 |
| 08.05.2026 | 57,20 | 58,02 | 56,64 | 56,76 | -0,42% | 2.759,00 |
| 07.05.2026 | 57,80 | 58,62 | 56,70 | 57,00 | -1,18% | 5.822,00 |
| 06.05.2026 | 55,02 | 58,00 | 54,80 | 57,68 | 3,78% | 4.262,00 |
| 05.05.2026 | 56,78 | 57,00 | 55,28 | 55,58 | -0,89% | 3.271,00 |
| 04.05.2026 | 57,68 | 57,72 | 55,68 | 56,08 | -1,75% | 3.844,00 |
| 30.04.2026 | 52,62 | 58,78 | 52,62 | 57,08 | 7,78% | 4.560,00 |
| 29.04.2026 | 52,92 | 54,76 | 52,82 | 52,96 | 0,38% | 3.823,00 |
| 28.04.2026 | 53,00 | 53,04 | 52,22 | 52,76 | 0,00% | 2.812,00 |
| 27.04.2026 | 52,14 | 52,94 | 51,72 | 52,76 | 1,07% | 2.164,00 |
| 24.04.2026 | 52,98 | 53,10 | 52,20 | 52,20 | -2,21% | 3.163,00 |
| 23.04.2026 | 51,80 | 53,38 | 51,00 | 53,38 | 2,89% | 4.111,00 |
| 22.04.2026 | 52,98 | 53,98 | 51,84 | 51,88 | -1,18% | 1.585,00 |
| 21.04.2026 | 52,48 | 53,46 | 52,30 | 52,50 | 0,34% | 3.806,00 |
| 20.04.2026 | 52,04 | 52,76 | 51,62 | 52,32 | 0,96% | 3.248,00 |
| 17.04.2026 | 50,74 | 53,08 | 50,60 | 51,82 | 1,97% | 6.309,00 |
| 16.04.2026 | 49,60 | 51,42 | 49,40 | 50,82 | 2,36% | 8.450,00 |
| 15.04.2026 | 54,62 | 55,10 | 49,00 | 49,65 | -9,73% | 5.873,00 |
| 14.04.2026 | 54,54 | 55,00 | 54,12 | 55,00 | 1,07% | 3.632,00 |
| 13.04.2026 | 53,68 | 54,42 | 53,28 | 54,42 | 0,78% | 2.585,00 |
| 10.04.2026 | 52,56 | 54,42 | 52,34 | 54,00 | 2,82% | 3.467,00 |