50,720€
0,60%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 50,46 | 50,84 | 49,65 | 50,12 | -0,60% | 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% | - |
| 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% | - |