55,015€
-6,21%
Echtzeit-Aktienkurs Carrier Global Corp
Bid:
Ask:
Aktienkurse zur Carrier Global Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 57,50 | 57,50 | 57,00 | 57,00 | -2,83% | 220,00 |
| 02.04.2025 | 58,66 | 58,66 | 58,66 | 58,66 | 0,39% | - |
| 01.04.2025 | 58,38 | 58,53 | 58,38 | 58,43 | 0,55% | 38,00 |
| 31.03.2025 | 58,09 | 58,11 | 58,09 | 58,11 | -4,19% | 76,00 |
| 28.03.2025 | 60,65 | 60,65 | 60,65 | 60,65 | -0,20% | - |
| 27.03.2025 | 62,02 | 62,02 | 60,61 | 60,77 | -3,98% | 95,00 |
| 26.03.2025 | 62,92 | 63,29 | 62,83 | 63,29 | 0,70% | 169,00 |
| 25.03.2025 | 62,73 | 63,01 | 62,73 | 62,85 | 0,59% | 118,00 |
| 24.03.2025 | 61,10 | 62,48 | 61,10 | 62,48 | 2,51% | 2.950,00 |
| 21.03.2025 | 60,95 | 60,95 | 60,95 | 60,95 | -1,36% | - |
| 20.03.2025 | 62,05 | 62,05 | 61,79 | 61,79 | 0,05% | 230,00 |
| 19.03.2025 | 61,47 | 61,76 | 61,47 | 61,76 | 0,16% | 10,00 |
| 18.03.2025 | 61,66 | 61,66 | 61,66 | 61,66 | 1,25% | - |
| 17.03.2025 | 60,79 | 60,90 | 60,79 | 60,90 | 2,06% | 15,00 |
| 14.03.2025 | 59,29 | 59,67 | 59,22 | 59,67 | -0,52% | 73,00 |
| 13.03.2025 | 59,86 | 59,98 | 59,86 | 59,98 | -0,86% | 253,00 |
| 12.03.2025 | 60,12 | 60,50 | 59,90 | 60,50 | -0,53% | 41,00 |
| 11.03.2025 | 61,42 | 61,80 | 60,82 | 60,82 | -0,30% | 671,00 |
| 10.03.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 1,58% | - |
| 07.03.2025 | 60,23 | 60,23 | 60,05 | 60,05 | -0,71% | 135,00 |
| 06.03.2025 | 60,48 | 60,48 | 60,48 | 60,48 | 0,63% | - |
| 05.03.2025 | 58,49 | 60,10 | 58,49 | 60,10 | 4,76% | 20,00 |
| 04.03.2025 | 60,24 | 60,24 | 57,37 | 57,37 | -6,35% | 572,00 |
| 03.03.2025 | 62,17 | 62,17 | 61,26 | 61,26 | -0,37% | 55,00 |
| 28.02.2025 | 61,49 | 61,49 | 61,49 | 61,49 | -2,55% | - |
| 27.02.2025 | 63,05 | 63,29 | 63,05 | 63,10 | -1,34% | 113,00 |
| 26.02.2025 | 63,96 | 63,96 | 63,96 | 63,96 | 0,95% | - |
| 25.02.2025 | 63,36 | 63,36 | 63,36 | 63,36 | -1,31% | - |
| 24.02.2025 | 62,96 | 64,20 | 62,96 | 64,20 | 0,66% | 70,00 |
| 21.02.2025 | 63,78 | 63,78 | 63,78 | 63,78 | 0,68% | - |
| 20.02.2025 | 63,00 | 63,35 | 63,00 | 63,35 | 0,05% | 357,00 |
| 19.02.2025 | 63,53 | 63,99 | 63,25 | 63,32 | 2,51% | 194,00 |
| 18.02.2025 | 62,17 | 62,17 | 61,76 | 61,77 | 0,68% | 132,00 |
| 17.02.2025 | 61,35 | 61,35 | 61,35 | 61,35 | -0,32% | - |
| 14.02.2025 | 60,72 | 61,55 | 60,72 | 61,55 | 0,74% | 300,00 |
| 13.02.2025 | 61,30 | 61,55 | 60,95 | 61,10 | 0,76% | 587,00 |
| 12.02.2025 | 62,68 | 62,83 | 60,64 | 60,64 | -7,56% | 186,00 |
| 11.02.2025 | 63,98 | 65,60 | 63,98 | 65,60 | 2,50% | 80,00 |
| 10.02.2025 | 62,10 | 64,00 | 62,10 | 64,00 | 2,20% | 541,00 |
| 07.02.2025 | 62,62 | 62,62 | 62,62 | 62,62 | 0,76% | - |
| 06.02.2025 | 62,02 | 62,41 | 62,02 | 62,15 | 0,44% | 104,00 |
| 05.02.2025 | 61,16 | 61,88 | 61,10 | 61,88 | 1,14% | 103,00 |
| 04.02.2025 | 61,06 | 61,47 | 60,83 | 61,18 | 0,30% | 84,00 |
| 03.02.2025 | 62,99 | 62,99 | 61,00 | 61,00 | -4,09% | 162,00 |
| 31.01.2025 | 63,32 | 63,89 | 63,32 | 63,60 | 2,35% | 730,00 |
| 30.01.2025 | 62,14 | 62,14 | 62,14 | 62,14 | -0,38% | - |
| 29.01.2025 | 64,34 | 64,55 | 62,38 | 62,38 | -5,20% | 261,00 |
| 28.01.2025 | 64,37 | 65,80 | 64,37 | 65,80 | -0,86% | 110,00 |
| 27.01.2025 | 66,37 | 66,37 | 66,37 | 66,37 | -0,30% | - |
| 24.01.2025 | 66,58 | 66,58 | 66,57 | 66,57 | -0,80% | 100,00 |
| 23.01.2025 | 67,17 | 67,17 | 67,11 | 67,11 | -1,66% | 50,00 |
| 22.01.2025 | 67,69 | 68,24 | 67,69 | 68,24 | -0,52% | 80,00 |
| 21.01.2025 | 67,00 | 68,60 | 67,00 | 68,60 | 1,90% | 40,00 |
| 20.01.2025 | 67,37 | 67,37 | 67,32 | 67,32 | -1,09% | 80,00 |
| 17.01.2025 | 67,63 | 68,06 | 67,63 | 68,06 | 2,69% | 50,00 |
| 16.01.2025 | 66,72 | 66,73 | 66,28 | 66,28 | 0,27% | 160,00 |
| 15.01.2025 | 66,25 | 66,25 | 66,10 | 66,10 | 1,13% | 50,00 |
| 14.01.2025 | 65,36 | 65,36 | 65,36 | 65,36 | -0,17% | - |
| 13.01.2025 | 64,77 | 65,50 | 64,67 | 65,47 | 1,11% | 154,00 |
| 10.01.2025 | 67,21 | 67,21 | 64,75 | 64,75 | -2,21% | 215,00 |
| 09.01.2025 | 66,21 | 66,21 | 66,21 | 66,21 | 0,70% | - |
| 08.01.2025 | 65,75 | 65,75 | 65,75 | 65,75 | -0,71% | - |
| 07.01.2025 | 65,83 | 66,35 | 65,83 | 66,22 | -0,73% | 409,00 |
| 06.01.2025 | 67,00 | 67,32 | 66,71 | 66,71 | 0,17% | 518,00 |
| 03.01.2025 | 66,37 | 66,60 | 66,00 | 66,60 | -0,52% | 152,00 |
| 02.01.2025 | 65,83 | 66,95 | 65,83 | 66,95 | -1,54% | 50,00 |
| 30.12.2024 | 65,79 | 68,00 | 65,79 | 68,00 | 2,75% | 74,00 |
| 27.12.2024 | 66,59 | 66,59 | 66,18 | 66,18 | 0,81% | 150,00 |
| 23.12.2024 | 65,64 | 65,65 | 65,64 | 65,65 | 2,51% | 200,00 |
| 20.12.2024 | 64,04 | 64,04 | 64,04 | 64,04 | -0,02% | - |
| 19.12.2024 | 64,40 | 64,40 | 64,05 | 64,05 | -4,74% | 500,00 |
| 18.12.2024 | 66,75 | 67,24 | 66,75 | 67,24 | -0,66% | 66,00 |
| 17.12.2024 | 67,89 | 68,08 | 67,29 | 67,69 | -2,27% | 54,00 |
| 16.12.2024 | 69,26 | 69,26 | 69,26 | 69,26 | -0,92% | - |
| 13.12.2024 | 70,25 | 70,25 | 69,90 | 69,90 | 0,06% | 250,00 |
| 12.12.2024 | 69,86 | 69,86 | 69,86 | 69,86 | -0,06% | - |
| 11.12.2024 | 69,00 | 69,90 | 69,00 | 69,90 | 1,22% | 950,00 |
| 10.12.2024 | 69,06 | 69,06 | 69,06 | 69,06 | -0,56% | - |
| 09.12.2024 | 69,63 | 69,63 | 69,45 | 69,45 | 0,07% | 250,00 |
| 06.12.2024 | 69,77 | 69,77 | 69,40 | 69,40 | -2,25% | 54,00 |
| 05.12.2024 | 71,45 | 71,45 | 71,00 | 71,00 | -1,40% | 25,00 |
| 04.12.2024 | 71,75 | 72,01 | 71,75 | 72,01 | 0,43% | 300,00 |
| 03.12.2024 | 72,52 | 72,52 | 71,70 | 71,70 | -2,94% | 50,00 |
| 02.12.2024 | 73,15 | 73,87 | 73,15 | 73,87 | -1,57% | 14,00 |
| 29.11.2024 | 73,15 | 75,05 | 73,15 | 75,05 | 3,19% | 30,00 |
| 28.11.2024 | 72,73 | 72,73 | 72,73 | 72,73 | -0,83% | - |
| 27.11.2024 | 73,18 | 73,34 | 73,18 | 73,34 | -2,59% | 100,00 |
| 26.11.2024 | 75,06 | 75,58 | 75,06 | 75,29 | 1,73% | 133,00 |
| 25.11.2024 | 73,60 | 74,10 | 73,60 | 74,01 | 1,20% | 35,00 |
| 22.11.2024 | 72,46 | 73,13 | 72,46 | 73,13 | 3,73% | 230,00 |
| 21.11.2024 | 70,50 | 70,50 | 70,50 | 70,50 | 0,31% | - |
| 20.11.2024 | 70,23 | 70,28 | 70,23 | 70,28 | 0,54% | 30,00 |
| 19.11.2024 | 69,73 | 69,90 | 69,36 | 69,90 | 0,24% | 475,00 |
| 18.11.2024 | 70,59 | 70,78 | 69,73 | 69,73 | -0,81% | 110,00 |
| 15.11.2024 | 70,65 | 70,65 | 70,30 | 70,30 | -1,58% | 6,00 |
| 14.11.2024 | 72,60 | 72,60 | 71,43 | 71,43 | 0,22% | 79,00 |
| 13.11.2024 | 70,82 | 71,27 | 70,82 | 71,27 | -0,43% | 79,00 |
| 12.11.2024 | 71,48 | 71,58 | 71,48 | 71,58 | 0,42% | 38,00 |
| 11.11.2024 | 71,81 | 73,00 | 71,28 | 71,28 | 2,55% | 171,00 |
| 08.11.2024 | 69,51 | 69,51 | 69,51 | 69,51 | -2,25% | - |