27,800€
Echtzeit-Aktienkurs Carter's
Bid:
Ask:
Aktienkurse zur Carter's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 27,90 | 28,00 | 20,05 | 22,50 | -19,06% | - |
| 24.07.2025 | 28,70 | 29,00 | 27,70 | 27,80 | -3,47% | - |
| 23.07.2025 | 28,60 | 29,20 | 28,40 | 28,80 | 1,05% | - |
| 22.07.2025 | 26,80 | 28,70 | 26,80 | 28,50 | 5,95% | - |
| 21.07.2025 | 26,20 | 27,10 | 26,20 | 26,90 | 3,07% | - |
| 18.07.2025 | 26,20 | 26,50 | 25,90 | 26,10 | -0,76% | - |
| 17.07.2025 | 26,00 | 26,70 | 25,90 | 26,30 | 1,54% | - |
| 16.07.2025 | 26,50 | 26,80 | 25,30 | 25,90 | -2,26% | - |
| 15.07.2025 | 27,30 | 27,60 | 26,30 | 26,50 | -2,93% | - |
| 14.07.2025 | 28,00 | 28,10 | 27,10 | 27,30 | -2,85% | - |
| 11.07.2025 | 28,30 | 28,30 | 27,50 | 28,10 | -0,71% | - |
| 10.07.2025 | 27,60 | 29,10 | 27,60 | 28,30 | 2,17% | - |
| 09.07.2025 | 27,70 | 27,90 | 27,10 | 27,70 | 1,09% | - |
| 08.07.2025 | 26,80 | 27,70 | 26,10 | 27,40 | 2,24% | - |
| 07.07.2025 | 26,70 | 27,70 | 26,60 | 26,80 | 1,13% | - |
| 04.07.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -1,12% | - |
| 03.07.2025 | 27,30 | 27,60 | 26,50 | 26,80 | -1,83% | - |
| 02.07.2025 | 27,10 | 27,50 | 26,40 | 27,30 | 1,11% | - |
| 01.07.2025 | 25,60 | 28,10 | 25,20 | 27,00 | 5,88% | - |
| 30.06.2025 | 25,80 | 26,10 | 25,30 | 25,50 | -0,78% | - |
| 27.06.2025 | 26,20 | 26,60 | 25,30 | 25,70 | -1,53% | - |
| 26.06.2025 | 25,90 | 26,10 | 25,70 | 26,10 | 0,77% | - |
| 25.06.2025 | 26,60 | 26,90 | 25,70 | 25,90 | -3,72% | - |
| 24.06.2025 | 26,40 | 27,00 | 26,20 | 26,90 | 2,67% | - |
| 23.06.2025 | 26,70 | 26,90 | 25,50 | 26,20 | -1,87% | - |
| 20.06.2025 | 25,60 | 26,80 | 25,60 | 26,70 | 3,89% | - |
| 19.06.2025 | 25,80 | 26,00 | 25,70 | 25,70 | -1,15% | - |
| 18.06.2025 | 26,40 | 26,90 | 25,90 | 26,00 | -2,62% | - |
| 17.06.2025 | 27,20 | 27,60 | 26,70 | 26,70 | -2,20% | - |
| 16.06.2025 | 27,00 | 27,50 | 26,50 | 27,30 | 1,49% | 2,00 |
| 13.06.2025 | 27,30 | 27,90 | 26,70 | 26,90 | -2,54% | - |
| 12.06.2025 | 27,90 | 28,00 | 27,10 | 27,60 | -1,78% | - |
| 11.06.2025 | 28,50 | 28,90 | 28,00 | 28,10 | -1,40% | - |
| 10.06.2025 | 27,90 | 29,30 | 27,80 | 28,50 | 1,79% | - |
| 09.06.2025 | 27,60 | 28,50 | 27,60 | 28,00 | 0,36% | - |
| 06.06.2025 | 27,20 | 28,30 | 27,20 | 27,90 | 1,82% | - |
| 05.06.2025 | 27,40 | 27,90 | 27,10 | 27,40 | -1,08% | - |
| 04.06.2025 | 27,60 | 28,10 | 27,10 | 27,70 | 0,00% | - |
| 03.06.2025 | 26,00 | 27,80 | 26,00 | 27,70 | 5,32% | - |
| 02.06.2025 | 27,00 | 27,50 | 26,10 | 26,30 | -4,71% | - |
| 30.05.2025 | 28,40 | 28,50 | 27,50 | 27,60 | -2,82% | - |
| 29.05.2025 | 30,20 | 30,30 | 27,80 | 28,40 | -4,38% | - |
| 28.05.2025 | 28,60 | 30,00 | 28,50 | 29,70 | 3,48% | - |
| 27.05.2025 | 27,60 | 28,70 | 27,60 | 28,70 | 2,87% | - |
| 26.05.2025 | 27,70 | 27,90 | 27,70 | 27,90 | 1,09% | - |
| 23.05.2025 | 28,60 | 28,60 | 27,40 | 27,60 | -3,83% | - |
| 22.05.2025 | 28,40 | 29,20 | 28,20 | 28,70 | -4,33% | - |
| 21.05.2025 | 30,10 | 30,10 | 27,70 | 30,00 | -7,98% | - |
| 20.05.2025 | 32,00 | 33,40 | 32,00 | 32,60 | 0,62% | - |
| 19.05.2025 | 32,60 | 32,90 | 32,00 | 32,40 | -2,99% | - |
| 16.05.2025 | 32,30 | 33,80 | 32,30 | 33,40 | 3,09% | - |
| 15.05.2025 | 31,40 | 32,60 | 31,20 | 32,40 | 1,25% | - |
| 14.05.2025 | 31,90 | 32,30 | 31,20 | 32,00 | 0,31% | 80,00 |
| 13.05.2025 | 31,80 | 32,60 | 31,70 | 31,90 | -1,24% | - |
| 12.05.2025 | 30,70 | 34,40 | 30,70 | 32,30 | 6,60% | - |
| 09.05.2025 | 30,40 | 30,90 | 30,20 | 30,30 | -1,30% | - |
| 08.05.2025 | 29,10 | 31,20 | 29,00 | 30,70 | 5,86% | - |
| 07.05.2025 | 29,00 | 29,40 | 28,50 | 29,00 | 0,69% | - |
| 06.05.2025 | 29,60 | 29,90 | 28,50 | 28,80 | -3,68% | - |
| 05.05.2025 | 30,70 | 30,70 | 29,70 | 29,90 | -3,24% | - |
| 02.05.2025 | 29,40 | 31,00 | 29,20 | 30,90 | 5,82% | - |
| 30.04.2025 | 29,30 | 29,60 | 28,10 | 29,20 | -2,01% | - |
| 29.04.2025 | 28,90 | 30,10 | 28,50 | 29,80 | 3,47% | - |
| 28.04.2025 | 29,70 | 30,00 | 28,40 | 28,80 | -3,36% | - |
| 25.04.2025 | 33,40 | 34,10 | 29,50 | 29,80 | -11,31% | - |
| 24.04.2025 | 32,70 | 33,80 | 32,50 | 33,60 | 2,13% | - |
| 23.04.2025 | 33,40 | 34,40 | 32,50 | 32,90 | 1,86% | - |
| 22.04.2025 | 31,10 | 32,50 | 31,10 | 32,30 | 0,94% | - |
| 17.04.2025 | 31,50 | 32,40 | 30,70 | 32,00 | 2,89% | - |
| 16.04.2025 | 31,30 | 31,90 | 30,90 | 31,10 | -2,20% | - |
| 15.04.2025 | 32,30 | 32,80 | 31,50 | 31,80 | -1,55% | - |
| 14.04.2025 | 32,80 | 33,40 | 31,20 | 32,30 | -1,52% | - |
| 11.04.2025 | 32,90 | 33,20 | 31,70 | 32,80 | -0,30% | - |
| 10.04.2025 | 35,50 | 35,60 | 31,50 | 32,90 | -7,58% | - |
| 09.04.2025 | 29,30 | 35,80 | 28,60 | 35,60 | 18,67% | - |
| 08.04.2025 | 33,10 | 33,90 | 29,70 | 30,00 | -8,54% | - |
| 07.04.2025 | 32,90 | 34,40 | 31,70 | 32,80 | -3,53% | 32,00 |
| 04.04.2025 | 32,00 | 34,60 | 31,00 | 34,00 | 5,59% | - |
| 03.04.2025 | 37,60 | 37,60 | 31,90 | 32,20 | -17,01% | - |
| 02.04.2025 | 37,80 | 38,90 | 37,50 | 38,80 | 2,11% | - |
| 01.04.2025 | 37,80 | 38,50 | 37,40 | 38,00 | 0,53% | - |
| 31.03.2025 | 37,30 | 38,00 | 36,80 | 37,80 | 0,27% | - |
| 28.03.2025 | 38,20 | 38,40 | 36,80 | 37,70 | -2,08% | - |
| 27.03.2025 | 38,80 | 38,80 | 37,70 | 38,50 | -0,52% | - |
| 26.03.2025 | 38,60 | 39,80 | 38,10 | 38,70 | -2,76% | - |
| 25.03.2025 | 39,40 | 39,80 | 38,00 | 39,80 | 2,31% | - |
| 24.03.2025 | 37,80 | 40,30 | 37,80 | 38,90 | 1,83% | - |
| 21.03.2025 | 37,60 | 38,60 | 37,20 | 38,20 | 3,24% | - |
| 20.03.2025 | 37,00 | 38,60 | 36,90 | 37,00 | -1,33% | - |
| 19.03.2025 | 37,60 | 38,10 | 36,30 | 37,50 | 0,81% | - |
| 18.03.2025 | 37,60 | 37,90 | 36,70 | 37,20 | 0,27% | - |
| 17.03.2025 | 36,40 | 38,20 | 35,80 | 37,10 | 1,92% | - |
| 14.03.2025 | 36,80 | 36,90 | 36,20 | 36,40 | -1,36% | - |
| 13.03.2025 | 38,00 | 38,40 | 36,40 | 36,90 | -0,27% | - |
| 12.03.2025 | 38,10 | 38,50 | 36,60 | 37,00 | -2,89% | - |
| 11.03.2025 | 40,50 | 40,70 | 37,20 | 38,10 | -6,16% | - |
| 10.03.2025 | 37,20 | 41,50 | 37,00 | 40,60 | 6,28% | - |
| 07.03.2025 | 37,80 | 38,50 | 37,40 | 38,20 | 1,06% | - |
| 06.03.2025 | 38,00 | 38,80 | 37,00 | 37,80 | -0,53% | - |
| 05.03.2025 | 38,60 | 39,00 | 37,50 | 38,00 | -1,30% | - |