46,738€
-0,01%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 46,87 | 46,94 | 46,55 | 46,85 | 0,24% | 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 |
| 12.09.2025 | 52,96 | 53,55 | 52,96 | 53,09 | -0,94% | 1.360,00 |
| 11.09.2025 | 53,48 | 53,73 | 53,17 | 53,60 | -3,45% | 678,00 |
| 10.09.2025 | 54,17 | 55,51 | 54,17 | 55,51 | -0,75% | 460,00 |
| 08.09.2025 | 55,94 | 55,95 | 55,76 | 55,93 | 2,19% | - |
| 05.09.2025 | 54,36 | 54,73 | 54,33 | 54,73 | 1,41% | 110,00 |
| 04.09.2025 | 53,46 | 53,97 | 53,46 | 53,97 | -1,12% | 100,00 |
| 03.09.2025 | 54,44 | 54,58 | 54,44 | 54,58 | -1,73% | 250,00 |
| 02.09.2025 | 55,54 | 55,54 | 55,54 | 55,54 | -0,50% | - |
| 01.09.2025 | 55,52 | 56,08 | 55,52 | 55,82 | -1,24% | 80,00 |
| 29.08.2025 | 56,52 | 56,52 | 56,52 | 56,52 | -3,05% | - |
| 28.08.2025 | 57,85 | 58,35 | 57,85 | 58,30 | 2,21% | 413,00 |
| 27.08.2025 | 57,04 | 57,04 | 57,04 | 57,04 | 0,80% | - |
| 26.08.2025 | 56,56 | 56,63 | 56,21 | 56,59 | -1,97% | 775,00 |
| 25.08.2025 | 57,73 | 57,73 | 57,73 | 57,73 | 2,63% | - |
| 22.08.2025 | 56,02 | 56,25 | 56,02 | 56,25 | -2,12% | 80,00 |
| 21.08.2025 | 56,84 | 57,47 | 56,84 | 57,47 | 0,23% | 115,00 |
| 20.08.2025 | 57,36 | 57,36 | 57,34 | 57,34 | 0,93% | 288,00 |
| 19.08.2025 | 56,81 | 56,81 | 56,81 | 56,81 | 1,76% | - |
| 18.08.2025 | 55,83 | 55,83 | 55,83 | 55,83 | -0,89% | - |
| 15.08.2025 | 56,33 | 56,33 | 56,33 | 56,33 | -2,20% | - |
| 14.08.2025 | 57,09 | 57,60 | 57,09 | 57,60 | 1,73% | 200,00 |
| 13.08.2025 | 56,10 | 56,62 | 56,10 | 56,62 | -0,05% | 136,00 |
| 12.08.2025 | 55,86 | 56,65 | 55,86 | 56,65 | 0,35% | 294,00 |
| 11.08.2025 | 56,45 | 56,45 | 56,45 | 56,45 | -0,70% | - |
| 08.08.2025 | 56,85 | 56,85 | 56,85 | 56,85 | 0,53% | - |
| 07.08.2025 | 56,55 | 56,55 | 56,55 | 56,55 | 0,37% | - |
| 06.08.2025 | 57,34 | 57,47 | 56,34 | 56,34 | -2,64% | 45,00 |
| 05.08.2025 | 57,55 | 57,87 | 57,55 | 57,87 | -1,08% | 49,00 |
| 04.08.2025 | 58,13 | 58,50 | 58,02 | 58,50 | -2,11% | 158,00 |
| 01.08.2025 | 59,76 | 59,76 | 59,76 | 59,76 | 0,05% | - |
| 31.07.2025 | 59,73 | 59,73 | 59,73 | 59,73 | -4,20% | - |
| 30.07.2025 | 61,61 | 62,35 | 61,61 | 62,35 | 0,99% | 35,00 |
| 29.07.2025 | 69,47 | 69,47 | 61,74 | 61,74 | -10,57% | 40,00 |
| 28.07.2025 | 68,83 | 69,52 | 68,83 | 69,04 | 1,63% | 287,00 |
| 25.07.2025 | 67,54 | 68,05 | 67,46 | 67,93 | 0,73% | 292,00 |
| 24.07.2025 | 67,44 | 67,44 | 67,44 | 67,44 | 0,96% | - |
| 23.07.2025 | 65,09 | 66,80 | 65,09 | 66,80 | 2,71% | 418,00 |
| 22.07.2025 | 64,79 | 65,18 | 64,79 | 65,04 | -1,60% | 68,00 |
| 21.07.2025 | 65,71 | 66,10 | 65,71 | 66,10 | -0,17% | 600,00 |
| 18.07.2025 | 66,21 | 66,21 | 66,21 | 66,21 | 1,71% | - |