49,605€
1,46%
Echtzeit-Aktienkurs Carrier Global Corp
Bid:
Ask:
Aktienkurse zur Carrier Global Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 49,74 | 49,74 | 49,74 | 49,74 | 1,74% | - |
| 08.10.2026 | 48,89 | 48,89 | 48,89 | 48,89 | -0,33% | - |
| 07.10.2026 | 49,82 | 50,34 | 49,05 | 49,05 | -1,66% | 320,00 |
| 06.10.2026 | 49,92 | 49,92 | 49,88 | 49,88 | 0,73% | 206,00 |
| 05.10.2026 | 49,52 | 49,52 | 49,52 | 49,52 | 0,90% | 20,00 |
| 02.10.2026 | 49,11 | 49,75 | 49,08 | 49,08 | 0,99% | 741,00 |
| 01.10.2026 | 48,70 | 48,70 | 48,60 | 48,60 | -0,37% | 109,00 |
| 30.09.2026 | 48,78 | 48,78 | 48,78 | 48,78 | -0,75% | - |
| 29.09.2026 | 48,90 | 49,21 | 48,80 | 49,15 | 0,04% | 654,00 |
| 28.09.2026 | 49,16 | 49,16 | 49,13 | 49,13 | -0,43% | 65,00 |
| 25.09.2026 | 48,12 | 49,34 | 48,12 | 49,34 | 2,37% | 2,00 |
| 24.09.2026 | 48,02 | 48,20 | 48,02 | 48,20 | -0,12% | 120,00 |
| 23.09.2026 | 48,26 | 48,26 | 48,26 | 48,26 | -0,23% | - |
| 22.09.2026 | 47,50 | 48,37 | 47,50 | 48,37 | 2,76% | 331,00 |
| 21.09.2026 | 47,07 | 47,07 | 47,07 | 47,07 | -1,88% | - |
| 18.09.2026 | 47,39 | 47,97 | 47,38 | 47,97 | 1,14% | 411,00 |
| 17.09.2026 | 47,43 | 47,43 | 47,43 | 47,43 | -1,35% | - |
| 16.09.2026 | 48,08 | 48,08 | 48,08 | 48,08 | -2,57% | - |
| 15.09.2026 | 49,35 | 49,35 | 49,35 | 49,35 | 0,18% | - |
| 14.09.2026 | 49,26 | 49,26 | 49,26 | 49,26 | 0,20% | - |
| 11.09.2026 | 48,70 | 49,16 | 48,70 | 49,16 | -0,51% | 119,00 |
| 10.09.2026 | 49,79 | 49,79 | 49,41 | 49,41 | -3,16% | 120,00 |
| 09.09.2026 | 50,72 | 51,02 | 50,72 | 51,02 | 0,16% | 2,00 |
| 08.09.2026 | 52,78 | 52,78 | 50,94 | 50,94 | -0,51% | 144,00 |
| 07.09.2026 | 51,20 | 51,20 | 51,20 | 51,20 | 0,99% | - |
| 04.09.2026 | 50,70 | 50,70 | 50,70 | 50,70 | 2,42% | - |
| 03.09.2026 | 49,44 | 49,50 | 49,44 | 49,50 | 1,29% | 100,00 |
| 02.09.2026 | 49,34 | 49,34 | 48,87 | 48,87 | -2,38% | 100,00 |
| 01.09.2026 | 50,00 | 50,06 | 50,00 | 50,06 | -0,52% | 3,00 |
| 31.08.2026 | 50,46 | 50,46 | 50,32 | 50,32 | -0,71% | 200,00 |
| 28.08.2026 | 50,28 | 50,68 | 50,28 | 50,68 | 0,52% | 110,00 |
| 27.08.2026 | 50,42 | 50,42 | 50,42 | 50,42 | 0,90% | - |
| 26.08.2026 | 49,97 | 49,97 | 49,97 | 49,97 | -3,01% | - |
| 25.08.2026 | 51,40 | 51,52 | 51,40 | 51,52 | 0,74% | 150,00 |
| 24.08.2026 | 51,40 | 51,40 | 51,14 | 51,14 | -0,31% | 73,00 |
| 21.08.2026 | 51,30 | 51,30 | 51,30 | 51,30 | -2,21% | - |
| 20.08.2026 | 52,30 | 52,74 | 52,30 | 52,46 | -0,46% | 407,00 |
| 19.08.2026 | 52,70 | 52,70 | 52,70 | 52,70 | -1,42% | - |
| 18.08.2026 | 53,56 | 53,56 | 53,46 | 53,46 | -1,37% | 20,00 |
| 17.08.2026 | 54,04 | 54,20 | 54,04 | 54,20 | 0,04% | 40,00 |
| 14.08.2026 | 54,72 | 54,98 | 54,18 | 54,18 | -0,77% | 80,00 |
| 13.08.2026 | 54,60 | 54,60 | 54,60 | 54,60 | -0,76% | - |
| 12.08.2026 | 55,06 | 55,78 | 55,02 | 55,02 | 0,33% | 543,00 |
| 11.08.2026 | 54,84 | 54,84 | 54,84 | 54,84 | -2,07% | - |
| 10.08.2026 | 55,30 | 56,12 | 55,30 | 56,00 | 0,39% | 269,00 |
| 07.08.2026 | 55,32 | 55,78 | 55,32 | 55,78 | -1,41% | 569,00 |
| 06.08.2026 | 56,58 | 56,58 | 56,58 | 56,58 | -0,84% | - |
| 05.08.2026 | 57,06 | 57,06 | 57,06 | 57,06 | 1,97% | - |
| 04.08.2026 | 54,88 | 55,96 | 54,88 | 55,96 | 4,05% | 36,00 |
| 03.08.2026 | 53,78 | 53,78 | 53,78 | 53,78 | 0,52% | - |
| 31.07.2026 | 53,50 | 53,52 | 53,50 | 53,50 | 1,87% | 126,00 |
| 30.07.2026 | 52,30 | 53,10 | 52,30 | 52,52 | -1,87% | 291,00 |
| 29.07.2026 | 55,14 | 55,46 | 53,52 | 53,52 | -7,24% | 126,00 |
| 28.07.2026 | 60,54 | 60,74 | 57,70 | 57,70 | -5,19% | 309,00 |
| 27.07.2026 | 60,86 | 60,86 | 60,86 | 60,86 | -1,04% | - |
| 24.07.2026 | 60,54 | 61,50 | 60,54 | 61,50 | 3,81% | 375,00 |
| 23.07.2026 | 59,24 | 59,24 | 59,24 | 59,24 | 1,06% | - |
| 22.07.2026 | 58,16 | 59,08 | 58,16 | 58,62 | -0,37% | 379,00 |
| 21.07.2026 | 58,84 | 58,84 | 58,84 | 58,84 | -2,29% | - |
| 20.07.2026 | 59,84 | 60,22 | 59,84 | 60,22 | -0,92% | 20,00 |
| 17.07.2026 | 59,78 | 60,78 | 59,78 | 60,78 | 1,06% | 248,00 |
| 16.07.2026 | 59,82 | 60,14 | 59,82 | 60,14 | -2,05% | 6,00 |
| 15.07.2026 | 61,60 | 61,60 | 61,40 | 61,40 | 1,25% | 97,00 |
| 14.07.2026 | 60,12 | 60,64 | 60,12 | 60,64 | 0,66% | 165,00 |
| 13.07.2026 | 60,24 | 60,24 | 60,24 | 60,24 | 1,18% | - |
| 10.07.2026 | 58,98 | 59,54 | 58,98 | 59,54 | 1,88% | 200,00 |
| 09.07.2026 | 58,44 | 58,44 | 58,44 | 58,44 | 0,17% | - |
| 08.07.2026 | 59,84 | 59,84 | 57,98 | 58,34 | -4,36% | 731,00 |
| 07.07.2026 | 60,94 | 61,00 | 60,94 | 61,00 | 0,49% | 100,00 |
| 06.07.2026 | 61,34 | 61,34 | 60,70 | 60,70 | -1,68% | 5,00 |
| 03.07.2026 | 61,30 | 61,74 | 61,30 | 61,74 | -3,17% | 215,00 |
| 02.07.2026 | 63,02 | 63,76 | 63,02 | 63,76 | 0,00% | 90,00 |
| 01.07.2026 | 64,00 | 64,00 | 63,76 | 63,76 | -1,02% | 130,00 |
| 30.06.2026 | 64,42 | 64,42 | 64,42 | 64,42 | 0,25% | - |
| 29.06.2026 | 64,88 | 65,44 | 63,70 | 64,26 | -2,37% | 430,00 |
| 26.06.2026 | 66,02 | 66,02 | 65,82 | 65,82 | -1,76% | 50,00 |
| 25.06.2026 | 65,38 | 67,00 | 65,38 | 67,00 | 7,79% | 60,00 |
| 24.06.2026 | 62,16 | 62,16 | 62,16 | 62,16 | -0,38% | - |
| 23.06.2026 | 62,40 | 62,40 | 62,40 | 62,40 | 0,22% | - |
| 22.06.2026 | 62,26 | 62,26 | 62,26 | 62,26 | 0,10% | - |
| 19.06.2026 | 62,20 | 62,20 | 62,20 | 62,20 | 2,47% | - |
| 18.06.2026 | 60,70 | 60,70 | 60,70 | 60,70 | -0,95% | - |
| 17.06.2026 | 61,28 | 61,28 | 61,28 | 61,28 | -0,36% | - |
| 16.06.2026 | 61,18 | 61,50 | 61,18 | 61,50 | 0,23% | 10,00 |
| 15.06.2026 | 61,36 | 61,36 | 61,36 | 61,36 | 1,99% | 35,00 |
| 12.06.2026 | 60,16 | 60,16 | 60,16 | 60,16 | 2,04% | - |
| 11.06.2026 | 58,96 | 58,96 | 58,96 | 58,96 | -3,69% | - |
| 10.06.2026 | 61,22 | 61,22 | 61,22 | 61,22 | -0,23% | - |
| 09.06.2026 | 58,36 | 61,36 | 58,36 | 61,36 | 6,97% | 110,00 |
| 08.06.2026 | 57,36 | 57,36 | 57,36 | 57,36 | -1,14% | - |
| 05.06.2026 | 58,50 | 58,50 | 58,02 | 58,02 | 0,07% | 190,00 |
| 04.06.2026 | 57,74 | 57,98 | 57,74 | 57,98 | 1,86% | 62,00 |
| 03.06.2026 | 56,92 | 56,92 | 56,92 | 56,92 | 2,34% | - |
| 02.06.2026 | 55,62 | 55,62 | 55,62 | 55,62 | -0,68% | - |
| 01.06.2026 | 54,86 | 56,00 | 54,80 | 56,00 | 2,41% | 160,00 |
| 29.05.2026 | 54,68 | 54,68 | 54,68 | 54,68 | -1,19% | - |
| 28.05.2026 | 55,34 | 55,34 | 55,34 | 55,34 | -1,39% | - |
| 27.05.2026 | 55,64 | 56,12 | 55,64 | 56,12 | 0,75% | 667,00 |
| 26.05.2026 | 54,60 | 55,70 | 54,40 | 55,70 | 1,75% | 355,00 |
| 25.05.2026 | 54,74 | 54,74 | 54,74 | 54,74 | 0,26% | - |