54,075€
10,36%
Echtzeit-Aktienkurs Carrier Global Corp
Bid:
Ask:
Aktienkurse zur Carrier Global Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 53,16 | 54,71 | 53,16 | 54,71 | 11,65% | 4,00 |
| 05.02.2026 | 53,73 | 53,73 | 49,00 | 49,00 | -9,61% | 300,00 |
| 04.02.2026 | 51,72 | 54,21 | 51,72 | 54,21 | 5,98% | 155,00 |
| 03.02.2026 | 51,14 | 51,15 | 51,14 | 51,15 | 3,76% | 128,00 |
| 02.02.2026 | 49,30 | 49,30 | 49,30 | 49,30 | -1,61% | - |
| 30.01.2026 | 49,52 | 50,10 | 49,52 | 50,10 | 3,79% | 233,00 |
| 29.01.2026 | 48,27 | 48,27 | 48,27 | 48,27 | 3,27% | - |
| 28.01.2026 | 47,65 | 47,65 | 46,74 | 46,74 | -3,16% | 75,00 |
| 27.01.2026 | 48,37 | 48,37 | 48,27 | 48,27 | 0,10% | 25,00 |
| 26.01.2026 | 48,08 | 48,49 | 48,08 | 48,22 | -1,39% | 204,00 |
| 23.01.2026 | 48,90 | 48,90 | 48,90 | 48,90 | -1,36% | - |
| 22.01.2026 | 49,37 | 49,88 | 49,37 | 49,57 | 3,07% | 381,00 |
| 21.01.2026 | 47,15 | 48,10 | 47,15 | 48,10 | 3,13% | 1.500,00 |
| 20.01.2026 | 47,19 | 47,19 | 46,50 | 46,64 | -3,72% | 385,00 |
| 19.01.2026 | 47,63 | 48,44 | 47,63 | 48,44 | 1,05% | 260,00 |
| 16.01.2026 | 47,93 | 47,93 | 47,93 | 47,93 | 0,48% | - |
| 15.01.2026 | 47,70 | 47,70 | 47,70 | 47,70 | 1,49% | - |
| 14.01.2026 | 47,14 | 47,30 | 47,00 | 47,00 | -0,58% | 103,00 |
| 13.01.2026 | 47,28 | 47,28 | 47,28 | 47,28 | -1,27% | - |
| 12.01.2026 | 47,59 | 47,89 | 47,59 | 47,89 | 0,77% | 1.693,00 |
| 09.01.2026 | 46,10 | 47,52 | 46,10 | 47,52 | 6,15% | 100,00 |
| 08.01.2026 | 44,67 | 44,77 | 44,67 | 44,77 | -1,73% | 10,00 |
| 07.01.2026 | 45,56 | 45,56 | 45,56 | 45,56 | 0,34% | - |
| 06.01.2026 | 45,80 | 45,91 | 45,40 | 45,40 | -0,82% | 193,00 |
| 05.01.2026 | 45,78 | 45,78 | 45,78 | 45,78 | 1,40% | - |
| 02.01.2026 | 45,15 | 45,15 | 45,15 | 45,15 | -0,44% | - |
| 30.12.2025 | 45,35 | 45,35 | 45,35 | 45,35 | -0,17% | - |
| 29.12.2025 | 45,40 | 45,42 | 45,40 | 45,42 | 0,93% | 300,00 |
| 23.12.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -2,14% | - |
| 22.12.2025 | 45,94 | 46,17 | 45,94 | 45,99 | 1,61% | 162,00 |
| 19.12.2025 | 45,26 | 45,26 | 45,26 | 45,26 | -1,62% | - |
| 18.12.2025 | 44,61 | 46,00 | 44,61 | 46,00 | 3,37% | 362,00 |
| 17.12.2025 | 45,53 | 45,83 | 44,50 | 44,50 | -0,02% | 105,00 |
| 16.12.2025 | 44,28 | 44,51 | 44,28 | 44,51 | 0,01% | 169,00 |
| 15.12.2025 | 45,14 | 45,23 | 44,51 | 44,51 | -3,20% | 228,00 |
| 12.12.2025 | 45,98 | 45,98 | 45,98 | 45,98 | 1,24% | - |
| 11.12.2025 | 45,41 | 45,41 | 45,41 | 45,41 | 0,41% | 4,00 |
| 10.12.2025 | 45,30 | 45,30 | 45,23 | 45,23 | -1,10% | 743,00 |
| 09.12.2025 | 45,47 | 45,73 | 45,47 | 45,73 | -1,68% | 150,00 |
| 08.12.2025 | 46,51 | 46,51 | 46,51 | 46,51 | -0,27% | - |
| 05.12.2025 | 46,73 | 46,77 | 46,60 | 46,64 | -0,22% | 582,00 |
| 04.12.2025 | 46,74 | 46,74 | 46,74 | 46,74 | 0,46% | - |
| 03.12.2025 | 46,20 | 46,53 | 46,20 | 46,53 | -0,03% | 33,00 |
| 02.12.2025 | 46,54 | 46,54 | 46,54 | 46,54 | -0,48% | - |
| 01.12.2025 | 47,02 | 47,02 | 46,77 | 46,77 | -0,17% | 406,00 |
| 28.11.2025 | 46,85 | 46,85 | 46,85 | 46,85 | 0,15% | - |
| 27.11.2025 | 46,78 | 46,78 | 46,78 | 46,78 | -0,35% | - |
| 26.11.2025 | 46,70 | 46,94 | 46,70 | 46,94 | 3,57% | 100,00 |
| 25.11.2025 | 44,68 | 45,32 | 44,68 | 45,32 | -0,85% | 570,00 |
| 24.11.2025 | 45,71 | 45,71 | 45,71 | 45,71 | 4,74% | - |
| 21.11.2025 | 43,68 | 43,68 | 43,64 | 43,64 | -1,93% | 64,00 |
| 20.11.2025 | 44,77 | 44,77 | 44,50 | 44,50 | -1,11% | 200,00 |
| 19.11.2025 | 44,70 | 45,00 | 44,70 | 45,00 | -1,64% | 75,00 |
| 18.11.2025 | 45,50 | 45,80 | 45,50 | 45,75 | -1,60% | 329,00 |
| 17.11.2025 | 46,69 | 46,88 | 46,50 | 46,50 | -1,17% | 110,00 |
| 14.11.2025 | 47,23 | 47,23 | 47,05 | 47,05 | -1,82% | 50,00 |
| 13.11.2025 | 48,32 | 48,32 | 47,92 | 47,92 | -2,66% | 62,00 |
| 12.11.2025 | 49,23 | 49,23 | 49,23 | 49,23 | -0,04% | - |
| 11.11.2025 | 49,43 | 49,43 | 49,25 | 49,25 | -1,67% | 260,00 |
| 10.11.2025 | 50,10 | 50,10 | 50,08 | 50,08 | 2,94% | 105,00 |
| 07.11.2025 | 49,07 | 49,07 | 48,65 | 48,65 | -1,58% | 10,00 |
| 06.11.2025 | 49,16 | 49,43 | 49,16 | 49,43 | -0,84% | 280,00 |
| 05.11.2025 | 49,85 | 49,85 | 49,85 | 49,85 | 0,95% | - |
| 04.11.2025 | 49,43 | 49,43 | 48,78 | 49,38 | -5,17% | 500,00 |
| 03.11.2025 | 51,40 | 52,07 | 51,40 | 52,07 | 1,62% | 378,00 |
| 31.10.2025 | 51,24 | 51,24 | 51,24 | 51,24 | -2,21% | - |
| 30.10.2025 | 52,37 | 52,47 | 52,37 | 52,40 | 0,04% | 231,00 |
| 29.10.2025 | 50,54 | 52,38 | 50,54 | 52,38 | 0,73% | 297,00 |
| 28.10.2025 | 49,84 | 52,00 | 49,84 | 52,00 | 4,05% | 172,00 |
| 27.10.2025 | 49,98 | 49,98 | 49,98 | 49,98 | 1,51% | 2,00 |
| 24.10.2025 | 49,23 | 49,23 | 49,23 | 49,23 | 0,79% | - |
| 23.10.2025 | 48,85 | 48,85 | 48,85 | 48,85 | -3,05% | - |
| 22.10.2025 | 51,44 | 51,44 | 50,38 | 50,38 | -1,27% | 5,00 |
| 21.10.2025 | 49,44 | 51,14 | 49,42 | 51,03 | 5,17% | 255,00 |
| 20.10.2025 | 48,27 | 48,52 | 48,27 | 48,52 | 1,41% | 200,00 |
| 17.10.2025 | 47,85 | 47,85 | 47,85 | 47,85 | -2,42% | - |
| 16.10.2025 | 48,93 | 49,25 | 48,93 | 49,03 | -1,11% | 360,00 |
| 15.10.2025 | 49,58 | 49,58 | 49,58 | 49,58 | 2,86% | - |
| 14.10.2025 | 48,49 | 49,48 | 48,20 | 48,20 | -2,74% | 109,00 |
| 13.10.2025 | 49,34 | 49,56 | 49,34 | 49,56 | -1,51% | 20,00 |
| 10.10.2025 | 50,15 | 50,32 | 50,15 | 50,32 | -1,85% | 300,00 |
| 09.10.2025 | 51,27 | 51,27 | 51,27 | 51,27 | 0,63% | - |
| 08.10.2025 | 50,80 | 51,24 | 50,80 | 50,95 | -0,89% | 139,00 |
| 07.10.2025 | 50,97 | 51,41 | 50,97 | 51,41 | 0,08% | 20,00 |
| 06.10.2025 | 50,82 | 51,37 | 50,82 | 51,37 | 1,70% | 60,00 |
| 03.10.2025 | 50,22 | 50,51 | 50,22 | 50,51 | -0,84% | 200,00 |
| 02.10.2025 | 50,55 | 50,94 | 50,47 | 50,94 | -0,12% | 558,00 |
| 01.10.2025 | 50,51 | 51,00 | 50,44 | 51,00 | 1,49% | 2.710,00 |
| 30.09.2025 | 50,27 | 50,27 | 50,25 | 50,25 | -0,50% | 127,00 |
| 29.09.2025 | 50,17 | 50,50 | 50,17 | 50,50 | 0,56% | 976,00 |
| 26.09.2025 | 50,22 | 50,22 | 50,22 | 50,22 | 0,72% | 100,00 |
| 25.09.2025 | 50,22 | 50,22 | 49,52 | 49,86 | -1,85% | 115,00 |
| 24.09.2025 | 50,53 | 50,80 | 50,53 | 50,80 | -0,39% | 103,00 |
| 23.09.2025 | 50,95 | 51,43 | 50,95 | 51,00 | 0,57% | 146,00 |
| 22.09.2025 | 51,26 | 51,36 | 50,71 | 50,71 | -2,14% | 467,00 |
| 19.09.2025 | 51,82 | 51,82 | 51,82 | 51,82 | -0,06% | - |
| 18.09.2025 | 51,51 | 52,15 | 51,51 | 51,85 | 1,17% | 80,00 |
| 17.09.2025 | 51,25 | 51,25 | 51,25 | 51,25 | -2,19% | - |
| 16.09.2025 | 51,87 | 52,40 | 51,87 | 52,40 | 0,96% | 292,00 |
| 15.09.2025 | 52,45 | 52,70 | 51,90 | 51,90 | -2,24% | 264,00 |