63,165€
-0,29%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 70,03 | 71,11 | 70,03 | 71,11 | 0,58% | 500,00 |
| 06.11.2024 | 68,03 | 70,70 | 68,03 | 70,70 | 5,57% | 350,00 |
| 05.11.2024 | 66,40 | 66,97 | 66,40 | 66,97 | 0,65% | - |
| 04.11.2024 | 66,54 | 66,54 | 66,54 | 66,54 | -0,27% | 28,00 |
| 01.11.2024 | 66,72 | 66,72 | 66,72 | 66,72 | -0,89% | - |
| 31.10.2024 | 67,52 | 67,52 | 67,32 | 67,32 | -2,14% | 11,00 |
| 30.10.2024 | 68,79 | 68,79 | 68,79 | 68,79 | -1,31% | - |
| 29.10.2024 | 69,80 | 69,80 | 69,70 | 69,70 | 1,99% | 10,00 |
| 28.10.2024 | 68,65 | 68,87 | 68,32 | 68,34 | 0,80% | 100,00 |
| 25.10.2024 | 67,16 | 67,80 | 67,05 | 67,80 | -0,29% | 461,00 |
| 24.10.2024 | 73,95 | 74,95 | 68,00 | 68,00 | -9,26% | 309,00 |
| 23.10.2024 | 73,90 | 74,94 | 73,90 | 74,94 | 0,05% | 1.106,00 |
| 22.10.2024 | 74,90 | 74,90 | 74,90 | 74,90 | -0,64% | - |
| 21.10.2024 | 74,84 | 75,38 | 74,84 | 75,38 | 1,03% | 150,00 |
| 18.10.2024 | 74,88 | 74,88 | 74,61 | 74,61 | 0,28% | 62,00 |
| 17.10.2024 | 74,40 | 74,40 | 74,40 | 74,40 | 0,12% | - |
| 16.10.2024 | 74,74 | 74,74 | 73,97 | 74,31 | -2,39% | 490,00 |
| 15.10.2024 | 75,71 | 76,13 | 75,71 | 76,13 | 2,26% | 2,00 |
| 14.10.2024 | 74,45 | 74,45 | 74,45 | 74,45 | 1,85% | 50,00 |
| 11.10.2024 | 73,30 | 73,30 | 73,10 | 73,10 | -2,14% | 200,00 |
| 10.10.2024 | 74,77 | 75,00 | 74,70 | 74,70 | 1,36% | 380,00 |
| 09.10.2024 | 73,37 | 73,70 | 73,37 | 73,70 | 0,99% | 20,00 |
| 08.10.2024 | 72,98 | 72,98 | 72,98 | 72,98 | -0,44% | - |
| 07.10.2024 | 73,83 | 73,83 | 73,08 | 73,30 | 1,33% | 319,00 |
| 04.10.2024 | 72,34 | 72,34 | 72,34 | 72,34 | -0,52% | - |
| 03.10.2024 | 72,72 | 72,72 | 72,72 | 72,72 | 0,68% | - |
| 02.10.2024 | 71,43 | 72,23 | 71,19 | 72,23 | 0,85% | 198,00 |
| 01.10.2024 | 72,03 | 72,03 | 71,62 | 71,62 | -0,61% | 80,00 |
| 30.09.2024 | 71,87 | 72,06 | 71,87 | 72,06 | -0,65% | 10,00 |