22,900€
1,78%
Echtzeit-Aktienkurs Carter's
Bid:
Ask:
Aktienkurse zur Carter's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.07.2025 | 22,40 | 23,60 | 22,10 | 22,90 | 1,78% | 5.548,00 |
| 25.07.2025 | 27,90 | 27,90 | 20,05 | 22,50 | -19,35% | 4.112,00 |
| 24.07.2025 | 28,70 | 29,00 | 27,70 | 27,90 | -3,13% | - |
| 23.07.2025 | 28,60 | 29,20 | 28,40 | 28,80 | 1,05% | - |
| 22.07.2025 | 26,80 | 28,70 | 26,80 | 28,50 | 6,74% | - |
| 21.07.2025 | 26,20 | 26,90 | 26,20 | 26,70 | 1,91% | - |
| 18.07.2025 | 26,20 | 26,40 | 26,00 | 26,20 | -0,38% | - |
| 17.07.2025 | 26,00 | 26,60 | 25,90 | 26,30 | 1,54% | 30,00 |
| 16.07.2025 | 26,40 | 26,80 | 25,40 | 25,90 | -2,26% | - |
| 15.07.2025 | 27,30 | 27,40 | 26,30 | 26,50 | -2,93% | - |
| 14.07.2025 | 28,00 | 28,10 | 27,10 | 27,30 | -2,85% | 421,00 |
| 11.07.2025 | 28,30 | 28,30 | 27,50 | 28,10 | -0,71% | - |
| 10.07.2025 | 27,60 | 29,00 | 27,60 | 28,30 | 2,17% | 4,00 |
| 09.07.2025 | 27,70 | 27,80 | 27,10 | 27,70 | 1,47% | - |
| 08.07.2025 | 26,80 | 27,60 | 26,20 | 27,30 | 1,49% | 60,00 |
| 07.07.2025 | 26,70 | 27,60 | 26,60 | 26,90 | 1,51% | - |
| 04.07.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -1,12% | - |
| 03.07.2025 | 27,30 | 27,50 | 26,60 | 26,80 | -1,47% | - |
| 02.07.2025 | 27,10 | 27,40 | 26,60 | 27,20 | 0,37% | - |
| 01.07.2025 | 25,60 | 28,10 | 25,40 | 27,10 | 6,27% | 40,00 |
| 30.06.2025 | 25,80 | 26,00 | 25,30 | 25,50 | -0,78% | - |
| 27.06.2025 | 26,20 | 26,60 | 25,30 | 25,70 | -0,77% | 400,00 |
| 26.06.2025 | 25,90 | 26,10 | 25,70 | 25,90 | 0,00% | - |
| 25.06.2025 | 26,80 | 26,90 | 25,70 | 25,90 | -3,72% | - |
| 24.06.2025 | 26,40 | 27,00 | 26,30 | 26,90 | 2,28% | - |
| 23.06.2025 | 26,70 | 26,90 | 25,50 | 26,30 | -1,50% | - |
| 20.06.2025 | 25,80 | 26,80 | 25,80 | 26,70 | 3,89% | 20,00 |
| 19.06.2025 | 26,00 | 26,00 | 25,70 | 25,70 | -1,15% | - |
| 18.06.2025 | 26,70 | 27,00 | 26,00 | 26,00 | -2,62% | 1,00 |
| 17.06.2025 | 27,20 | 27,60 | 26,70 | 26,70 | -2,20% | - |
| 16.06.2025 | 27,00 | 27,40 | 26,60 | 27,30 | 1,49% | - |
| 13.06.2025 | 27,30 | 27,90 | 26,70 | 26,90 | -2,18% | - |
| 12.06.2025 | 27,90 | 28,00 | 27,10 | 27,50 | -2,14% | - |
| 11.06.2025 | 28,50 | 28,80 | 28,00 | 28,10 | -1,40% | - |
| 10.06.2025 | 27,90 | 29,30 | 27,80 | 28,50 | 1,79% | 3,00 |
| 09.06.2025 | 27,80 | 28,40 | 27,80 | 28,00 | 0,36% | - |
| 06.06.2025 | 27,20 | 28,20 | 27,20 | 27,90 | 1,45% | 10,00 |
| 05.06.2025 | 27,70 | 27,90 | 27,10 | 27,50 | -0,72% | 151,00 |
| 04.06.2025 | 27,80 | 28,10 | 27,20 | 27,70 | 0,00% | 75,00 |
| 03.06.2025 | 26,20 | 27,80 | 26,10 | 27,70 | 5,32% | - |
| 02.06.2025 | 27,10 | 27,50 | 26,10 | 26,30 | -4,71% | 361,00 |
| 30.05.2025 | 28,50 | 28,50 | 27,50 | 27,60 | -2,47% | 18,00 |
| 29.05.2025 | 30,10 | 30,30 | 27,80 | 28,30 | -4,71% | - |
| 28.05.2025 | 28,60 | 30,00 | 28,50 | 29,70 | 3,85% | 278,00 |
| 27.05.2025 | 27,80 | 28,60 | 27,60 | 28,60 | 2,51% | - |
| 26.05.2025 | 27,70 | 27,90 | 27,70 | 27,90 | 1,09% | - |
| 23.05.2025 | 28,50 | 28,60 | 27,40 | 27,60 | -3,83% | - |
| 22.05.2025 | 28,30 | 29,20 | 28,30 | 28,70 | 1,41% | - |
| 21.05.2025 | 30,10 | 30,10 | 27,80 | 28,30 | -13,19% | 385,00 |
| 20.05.2025 | 32,30 | 33,40 | 32,10 | 32,60 | 0,62% | - |
| 19.05.2025 | 32,90 | 32,90 | 32,00 | 32,40 | -2,41% | - |
| 16.05.2025 | 32,40 | 33,80 | 32,40 | 33,20 | 2,15% | 18,00 |
| 15.05.2025 | 31,70 | 32,60 | 31,20 | 32,50 | 1,56% | 40,00 |
| 14.05.2025 | 31,90 | 32,20 | 31,30 | 32,00 | 0,31% | 249,00 |
| 13.05.2025 | 32,30 | 32,60 | 31,70 | 31,90 | -1,54% | - |
| 12.05.2025 | 30,70 | 34,30 | 30,70 | 32,40 | 6,58% | - |
| 09.05.2025 | 30,60 | 30,90 | 30,20 | 30,40 | -0,65% | - |
| 08.05.2025 | 29,10 | 31,20 | 29,10 | 30,60 | 5,52% | - |
| 07.05.2025 | 29,00 | 29,40 | 28,60 | 29,00 | 0,69% | - |
| 06.05.2025 | 29,80 | 29,90 | 28,60 | 28,80 | -3,36% | 643,00 |
| 05.05.2025 | 30,70 | 30,70 | 29,70 | 29,80 | -3,56% | - |
| 02.05.2025 | 29,40 | 31,00 | 29,20 | 30,90 | 6,19% | - |
| 30.04.2025 | 29,80 | 29,80 | 28,20 | 29,10 | -2,68% | 1.608,00 |
| 29.04.2025 | 28,90 | 30,10 | 28,60 | 29,90 | 3,46% | - |
| 28.04.2025 | 29,70 | 30,00 | 28,40 | 28,90 | -3,34% | 20,00 |
| 25.04.2025 | 33,80 | 34,10 | 29,50 | 29,90 | -11,01% | - |
| 24.04.2025 | 32,70 | 33,80 | 32,40 | 33,60 | 1,82% | 19,00 |
| 23.04.2025 | 33,50 | 34,40 | 32,50 | 33,00 | 2,48% | 1,00 |
| 22.04.2025 | 31,20 | 32,40 | 31,20 | 32,20 | 0,94% | 615,00 |
| 17.04.2025 | 31,40 | 32,40 | 30,70 | 31,90 | 2,57% | - |
| 16.04.2025 | 31,30 | 31,90 | 30,90 | 31,10 | -2,20% | - |
| 15.04.2025 | 32,30 | 32,80 | 31,50 | 31,80 | -1,85% | - |
| 14.04.2025 | 32,80 | 33,40 | 31,20 | 32,40 | -1,22% | 65,00 |
| 11.04.2025 | 32,90 | 33,20 | 31,70 | 32,80 | -0,61% | 7,00 |
| 10.04.2025 | 35,40 | 35,60 | 31,60 | 33,00 | -7,30% | 9,00 |
| 09.04.2025 | 29,30 | 35,80 | 29,10 | 35,60 | 19,06% | 27,00 |
| 08.04.2025 | 33,10 | 33,90 | 29,70 | 29,90 | -8,84% | - |
| 07.04.2025 | 32,90 | 34,40 | 31,70 | 32,80 | -2,96% | 41,00 |
| 04.04.2025 | 32,00 | 34,60 | 30,90 | 33,80 | 4,97% | - |
| 03.04.2025 | 37,60 | 37,60 | 31,90 | 32,20 | -17,01% | - |
| 02.04.2025 | 38,00 | 38,90 | 37,50 | 38,80 | 2,11% | - |
| 01.04.2025 | 37,80 | 38,50 | 37,40 | 38,00 | 0,53% | - |
| 31.03.2025 | 37,40 | 38,00 | 37,10 | 37,80 | 1,07% | - |
| 28.03.2025 | 38,20 | 38,40 | 37,00 | 37,40 | -2,35% | - |
| 27.03.2025 | 38,80 | 38,80 | 37,70 | 38,30 | -1,29% | - |
| 26.03.2025 | 38,80 | 39,10 | 38,10 | 38,80 | 0,52% | - |
| 25.03.2025 | 39,60 | 39,60 | 38,10 | 38,60 | -2,28% | - |
| 24.03.2025 | 37,80 | 39,60 | 37,80 | 39,50 | 4,50% | 28,00 |
| 21.03.2025 | 37,60 | 38,60 | 37,20 | 37,80 | 0,53% | - |
| 20.03.2025 | 37,20 | 38,60 | 36,90 | 37,60 | 1,62% | - |
| 19.03.2025 | 37,60 | 38,10 | 36,80 | 37,00 | -1,07% | - |
| 18.03.2025 | 37,60 | 37,80 | 36,70 | 37,40 | -0,53% | 38,00 |
| 17.03.2025 | 36,60 | 37,70 | 35,90 | 37,60 | 2,73% | 66,00 |
| 14.03.2025 | 36,80 | 36,90 | 36,20 | 36,60 | -0,54% | - |
| 13.03.2025 | 38,00 | 38,40 | 36,40 | 36,80 | -3,66% | 1,00 |
| 12.03.2025 | 38,10 | 38,50 | 36,60 | 38,20 | 0,53% | 380,00 |
| 11.03.2025 | 40,50 | 40,80 | 37,20 | 38,00 | -6,63% | - |
| 10.03.2025 | 37,40 | 40,80 | 37,00 | 40,70 | 6,54% | 7,00 |
| 07.03.2025 | 37,80 | 38,50 | 37,40 | 38,20 | 1,06% | 98,00 |
| 06.03.2025 | 38,00 | 38,70 | 37,00 | 37,80 | -0,53% | 15,00 |