54,770€
-1,03%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 54,85 | 56,08 | 54,68 | 55,07 | -0,49% | - |
| 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% | - |
| 22.05.2026 | 53,56 | 54,60 | 53,56 | 54,60 | 0,66% | 180,00 |
| 21.05.2026 | 54,48 | 54,48 | 54,24 | 54,24 | -1,13% | 26,00 |
| 20.05.2026 | 52,84 | 54,86 | 52,84 | 54,86 | 0,59% | 90,00 |
| 19.05.2026 | 55,00 | 55,40 | 54,54 | 54,54 | -1,73% | 226,00 |
| 18.05.2026 | 55,00 | 55,50 | 55,00 | 55,50 | -1,87% | 90,00 |
| 15.05.2026 | 56,56 | 56,56 | 56,56 | 56,56 | 1,07% | - |
| 14.05.2026 | 55,96 | 55,96 | 55,96 | 55,96 | -0,11% | - |
| 13.05.2026 | 56,18 | 56,28 | 56,02 | 56,02 | 0,61% | 660,00 |
| 12.05.2026 | 55,68 | 55,68 | 55,68 | 55,68 | -1,63% | - |
| 11.05.2026 | 56,60 | 56,60 | 56,60 | 56,60 | -0,70% | - |
| 08.05.2026 | 57,28 | 57,28 | 57,00 | 57,00 | -0,18% | 11,00 |
| 07.05.2026 | 57,64 | 58,14 | 57,10 | 57,10 | 4,27% | 1.043,00 |
| 06.05.2026 | 54,78 | 54,78 | 54,76 | 54,76 | -2,39% | 22,00 |
| 05.05.2026 | 56,36 | 56,80 | 56,10 | 56,10 | -1,68% | 150,00 |
| 04.05.2026 | 57,96 | 57,96 | 57,06 | 57,06 | 8,48% | 242,00 |
| 30.04.2026 | 52,60 | 52,60 | 52,60 | 52,60 | -3,70% | - |
| 29.04.2026 | 52,96 | 54,62 | 52,96 | 54,62 | 3,68% | 207,00 |
| 28.04.2026 | 52,64 | 52,98 | 52,64 | 52,68 | 1,74% | 299,00 |
| 27.04.2026 | 51,78 | 51,78 | 51,78 | 51,78 | -1,52% | - |
| 24.04.2026 | 52,58 | 52,58 | 52,58 | 52,58 | 2,46% | - |
| 23.04.2026 | 51,32 | 51,32 | 51,32 | 51,32 | -2,73% | - |
| 22.04.2026 | 52,76 | 52,76 | 52,76 | 52,76 | 0,88% | - |
| 21.04.2026 | 52,30 | 52,30 | 52,30 | 52,30 | -0,80% | - |
| 20.04.2026 | 51,54 | 52,72 | 51,54 | 52,72 | 2,05% | 146,00 |
| 17.04.2026 | 50,56 | 51,66 | 50,40 | 51,66 | 4,09% | 240,00 |
| 16.04.2026 | 49,57 | 49,63 | 49,57 | 49,63 | -6,39% | 298,00 |
| 15.04.2026 | 54,66 | 54,66 | 53,02 | 53,02 | -2,64% | 20,00 |
| 14.04.2026 | 54,46 | 54,46 | 54,46 | 54,46 | 1,79% | - |
| 13.04.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 2,14% | - |
| 10.04.2026 | 52,38 | 52,38 | 52,38 | 52,38 | 2,55% | - |
| 09.04.2026 | 49,73 | 51,08 | 49,73 | 51,08 | 2,84% | 25,00 |
| 08.04.2026 | 48,54 | 49,67 | 48,54 | 49,67 | 3,96% | - |
| 07.04.2026 | 47,78 | 47,78 | 47,78 | 47,78 | -1,03% | 20,00 |
| 02.04.2026 | 48,28 | 48,28 | 48,28 | 48,28 | -1,53% | - |
| 01.04.2026 | 49,03 | 49,03 | 49,03 | 49,03 | 3,11% | 20,00 |
| 31.03.2026 | 48,07 | 48,07 | 47,55 | 47,55 | 1,10% | 622,00 |
| 30.03.2026 | 47,03 | 47,03 | 47,03 | 47,03 | 0,06% | - |
| 27.03.2026 | 47,53 | 47,53 | 47,00 | 47,00 | -2,29% | 110,00 |
| 26.03.2026 | 50,82 | 50,82 | 48,10 | 48,10 | -4,62% | 1.100,00 |
| 25.03.2026 | 50,76 | 50,76 | 50,43 | 50,43 | 0,70% | 1,00 |
| 24.03.2026 | 50,07 | 50,08 | 50,07 | 50,08 | -0,83% | 26,00 |
| 23.03.2026 | 49,72 | 50,50 | 49,72 | 50,50 | -0,71% | 220,00 |
| 20.03.2026 | 50,72 | 50,86 | 50,72 | 50,86 | 3,53% | 36,00 |
| 19.03.2026 | 50,02 | 50,02 | 49,13 | 49,13 | -2,34% | 1.012,00 |
| 18.03.2026 | 49,57 | 50,30 | 49,57 | 50,30 | 4,45% | 204,00 |
| 17.03.2026 | 48,16 | 48,16 | 48,16 | 48,16 | -0,80% | - |
| 16.03.2026 | 48,94 | 48,94 | 48,55 | 48,55 | -1,70% | 10,00 |
| 13.03.2026 | 48,84 | 49,39 | 48,84 | 49,39 | -1,62% | 65,00 |
| 12.03.2026 | 50,20 | 50,20 | 50,20 | 50,20 | -0,08% | - |
| 11.03.2026 | 50,24 | 50,24 | 50,24 | 50,24 | -0,81% | - |
| 10.03.2026 | 50,29 | 50,65 | 50,29 | 50,65 | 2,11% | 28,00 |
| 09.03.2026 | 49,30 | 49,61 | 49,30 | 49,61 | -4,51% | 115,00 |
| 06.03.2026 | 51,95 | 51,95 | 51,95 | 51,95 | -2,40% | - |
| 05.03.2026 | 52,33 | 53,85 | 52,33 | 53,23 | 2,03% | 1.725,00 |
| 04.03.2026 | 52,17 | 52,17 | 52,17 | 52,17 | -2,06% | - |
| 03.03.2026 | 53,91 | 53,91 | 53,27 | 53,27 | -1,73% | 420,00 |
| 02.03.2026 | 53,69 | 54,21 | 53,69 | 54,21 | 2,59% | 10,00 |
| 27.02.2026 | 52,84 | 52,84 | 52,84 | 52,84 | 0,59% | - |
| 26.02.2026 | 51,81 | 52,53 | 51,81 | 52,53 | -2,51% | 175,00 |
| 25.02.2026 | 53,73 | 53,88 | 53,73 | 53,88 | 0,32% | 50,00 |
| 24.02.2026 | 53,80 | 53,83 | 53,71 | 53,71 | -1,21% | 55,00 |
| 23.02.2026 | 53,67 | 54,37 | 53,67 | 54,37 | 2,24% | 100,00 |
| 20.02.2026 | 53,56 | 53,56 | 53,18 | 53,18 | 1,10% | 200,00 |
| 19.02.2026 | 54,50 | 54,62 | 52,60 | 52,60 | -6,54% | 169,00 |
| 18.02.2026 | 56,06 | 56,28 | 56,06 | 56,28 | 2,05% | 10,00 |
| 17.02.2026 | 55,15 | 55,15 | 55,15 | 55,15 | -0,85% | - |
| 16.02.2026 | 55,13 | 55,62 | 55,13 | 55,62 | 1,59% | 120,00 |
| 13.02.2026 | 54,47 | 54,75 | 54,47 | 54,75 | -3,22% | 442,00 |
| 12.02.2026 | 56,57 | 56,57 | 56,57 | 56,57 | 1,34% | - |
| 11.02.2026 | 55,22 | 55,82 | 55,22 | 55,82 | 1,86% | 324,00 |
| 10.02.2026 | 54,66 | 54,80 | 54,66 | 54,80 | 2,47% | 100,00 |
| 09.02.2026 | 53,40 | 54,00 | 53,40 | 53,48 | -2,25% | 351,00 |
| 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% | - |