68,650€
1,82%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 67,78 | 68,81 | 67,60 | 68,79 | 1,80% | 430,00 |
| 24.07.2025 | 67,64 | 68,51 | 67,53 | 67,57 | -0,10% | 106,00 |
| 23.07.2025 | 65,32 | 68,68 | 65,24 | 67,64 | 4,04% | - |
| 22.07.2025 | 64,99 | 65,13 | 64,45 | 65,01 | 0,04% | 628,00 |
| 21.07.2025 | 65,77 | 66,09 | 64,99 | 64,99 | -1,47% | - |
| 18.07.2025 | 66,38 | 66,42 | 65,73 | 65,96 | -0,58% | 152,00 |
| 17.07.2025 | 64,93 | 66,37 | 64,93 | 66,34 | 2,38% | 133,00 |
| 16.07.2025 | 64,98 | 65,30 | 63,35 | 64,80 | -0,29% | - |
| 15.07.2025 | 65,76 | 65,80 | 64,99 | 64,99 | -1,06% | 56,00 |
| 14.07.2025 | 65,29 | 65,79 | 65,04 | 65,68 | 0,20% | - |
| 11.07.2025 | 65,58 | 65,77 | 64,89 | 65,55 | -0,37% | 500,00 |
| 10.07.2025 | 64,53 | 66,10 | 64,43 | 65,80 | 1,57% | - |
| 09.07.2025 | 63,69 | 64,86 | 63,64 | 64,78 | 1,36% | - |
| 08.07.2025 | 63,64 | 64,42 | 63,51 | 63,91 | 0,32% | 70,00 |
| 07.07.2025 | 64,20 | 64,52 | 63,46 | 63,70 | -0,43% | - |
| 04.07.2025 | 64,18 | 64,23 | 63,73 | 63,98 | -0,59% | 700,00 |
| 03.07.2025 | 63,86 | 64,74 | 63,78 | 64,36 | 0,86% | 26,00 |
| 02.07.2025 | 63,20 | 63,81 | 63,14 | 63,81 | 1,30% | - |
| 01.07.2025 | 62,13 | 63,65 | 61,37 | 62,99 | 1,39% | - |
| 30.06.2025 | 63,11 | 63,29 | 61,99 | 62,12 | -1,29% | - |
| 27.06.2025 | 62,20 | 63,37 | 61,93 | 62,93 | 1,47% | - |
| 26.06.2025 | 62,09 | 62,60 | 61,72 | 62,02 | -0,19% | - |
| 25.06.2025 | 62,41 | 62,57 | 61,96 | 62,14 | -0,46% | - |
| 24.06.2025 | 62,31 | 62,56 | 61,98 | 62,43 | 0,72% | - |
| 23.06.2025 | 61,11 | 62,04 | 60,86 | 61,98 | 1,37% | - |
| 20.06.2025 | 60,19 | 61,51 | 60,07 | 61,15 | 2,16% | - |
| 19.06.2025 | 60,80 | 60,84 | 59,85 | 59,85 | -1,68% | - |
| 18.06.2025 | 60,75 | 61,38 | 60,36 | 60,87 | 0,18% | 780,00 |
| 17.06.2025 | 61,23 | 61,29 | 60,50 | 60,76 | -1,14% | - |
| 16.06.2025 | 61,78 | 62,05 | 60,75 | 61,46 | -0,13% | - |
| 13.06.2025 | 61,95 | 62,51 | 61,53 | 61,54 | -1,71% | 300,00 |
| 12.06.2025 | 62,69 | 62,95 | 62,07 | 62,61 | -0,84% | - |
| 11.06.2025 | 62,62 | 63,22 | 62,43 | 63,14 | 0,52% | - |
| 10.06.2025 | 62,67 | 63,16 | 62,36 | 62,82 | 0,06% | 24,00 |
| 09.06.2025 | 62,12 | 62,92 | 62,09 | 62,78 | 0,71% | - |
| 06.06.2025 | 62,37 | 63,04 | 62,02 | 62,34 | -0,10% | - |
| 05.06.2025 | 62,50 | 62,95 | 61,56 | 62,40 | -0,30% | - |
| 04.06.2025 | 62,30 | 62,96 | 62,03 | 62,58 | 0,46% | - |
| 03.06.2025 | 61,39 | 62,34 | 61,28 | 62,30 | 1,38% | - |
| 02.06.2025 | 62,25 | 62,25 | 60,63 | 61,45 | -1,99% | 196,00 |
| 30.05.2025 | 63,01 | 63,64 | 62,19 | 62,69 | -0,20% | - |
| 29.05.2025 | 64,22 | 64,22 | 62,24 | 62,82 | -0,19% | - |
| 28.05.2025 | 63,86 | 64,48 | 62,88 | 62,94 | -1,39% | - |
| 27.05.2025 | 63,41 | 63,83 | 62,40 | 63,83 | 0,57% | - |
| 26.05.2025 | 62,78 | 63,47 | 62,77 | 63,47 | 1,62% | - |
| 23.05.2025 | 63,33 | 63,91 | 62,23 | 62,46 | -1,82% | 32,00 |
| 22.05.2025 | 64,03 | 64,27 | 63,19 | 63,62 | -0,09% | - |
| 21.05.2025 | 65,85 | 65,99 | 63,42 | 63,67 | -4,17% | - |
| 20.05.2025 | 67,20 | 67,76 | 66,01 | 66,44 | -1,53% | - |
| 19.05.2025 | 66,99 | 67,92 | 65,81 | 67,48 | -0,51% | - |
| 16.05.2025 | 65,45 | 67,85 | 65,40 | 67,82 | 3,25% | - |
| 15.05.2025 | 65,31 | 65,86 | 64,77 | 65,69 | 0,00% | - |
| 14.05.2025 | 66,79 | 66,98 | 65,55 | 65,69 | -1,54% | - |
| 13.05.2025 | 65,88 | 67,11 | 65,74 | 66,72 | 0,72% | 24,00 |
| 12.05.2025 | 64,63 | 67,02 | 64,55 | 66,24 | 4,37% | - |
| 09.05.2025 | 62,86 | 63,56 | 62,50 | 63,46 | 1,08% | - |
| 08.05.2025 | 62,40 | 63,94 | 62,22 | 62,78 | 1,43% | - |
| 07.05.2025 | 62,05 | 62,44 | 60,93 | 61,90 | 0,36% | - |
| 06.05.2025 | 62,30 | 62,43 | 61,47 | 61,68 | -1,46% | 100,00 |
| 05.05.2025 | 62,67 | 63,30 | 62,34 | 62,59 | -1,10% | - |
| 02.05.2025 | 61,46 | 63,51 | 60,96 | 63,29 | 14,75% | 206,00 |
| 30.04.2025 | 53,42 | 55,27 | 52,68 | 55,15 | 3,19% | 2.088,00 |
| 29.04.2025 | 53,17 | 53,83 | 52,94 | 53,45 | 0,94% | 600,00 |
| 28.04.2025 | 52,55 | 53,83 | 52,41 | 52,95 | 0,16% | - |
| 25.04.2025 | 53,47 | 54,08 | 52,46 | 52,86 | -0,21% | - |
| 24.04.2025 | 51,54 | 53,19 | 50,70 | 52,97 | 2,42% | - |
| 23.04.2025 | 52,98 | 53,74 | 51,72 | 51,72 | -0,67% | - |
| 22.04.2025 | 50,34 | 52,30 | 50,34 | 52,07 | -1,12% | - |
| 17.04.2025 | 52,53 | 53,21 | 51,35 | 52,66 | 1,30% | 509,00 |
| 16.04.2025 | 52,44 | 53,61 | 51,37 | 51,99 | -3,00% | 326,00 |
| 15.04.2025 | 53,28 | 54,15 | 53,23 | 53,60 | 0,46% | - |
| 14.04.2025 | 52,29 | 53,98 | 52,20 | 53,35 | 1,87% | - |
| 11.04.2025 | 52,83 | 53,05 | 50,91 | 52,37 | -0,63% | - |
| 10.04.2025 | 55,38 | 55,54 | 50,97 | 52,70 | -5,14% | 40,00 |
| 09.04.2025 | 49,28 | 55,98 | 49,27 | 55,56 | 9,46% | 25,00 |
| 08.04.2025 | 52,90 | 54,17 | 49,79 | 50,76 | -2,49% | 9,00 |
| 07.04.2025 | 47,05 | 54,18 | 45,30 | 52,05 | -0,38% | 20,00 |
| 04.04.2025 | 54,39 | 54,49 | 50,94 | 52,25 | -5,08% | 368,00 |
| 03.04.2025 | 57,92 | 58,07 | 55,00 | 55,05 | -8,12% | - |
| 02.04.2025 | 58,79 | 60,09 | 58,01 | 59,91 | 1,78% | 468,00 |
| 01.04.2025 | 58,46 | 59,45 | 57,65 | 58,87 | 0,36% | - |
| 31.03.2025 | 58,39 | 59,04 | 57,16 | 58,66 | 0,27% | 102,00 |
| 28.03.2025 | 60,86 | 60,94 | 58,44 | 58,50 | -3,85% | 15,00 |
| 27.03.2025 | 62,29 | 62,37 | 60,75 | 60,84 | -2,30% | 6,00 |
| 26.03.2025 | 63,11 | 63,53 | 62,00 | 62,27 | -1,35% | - |
| 25.03.2025 | 62,99 | 63,30 | 62,59 | 63,13 | 0,17% | - |
| 24.03.2025 | 61,35 | 63,02 | 61,35 | 63,02 | 3,08% | - |
| 21.03.2025 | 61,37 | 61,37 | 60,22 | 61,14 | -0,11% | - |
| 20.03.2025 | 62,27 | 62,60 | 60,81 | 61,21 | -1,44% | - |
| 19.03.2025 | 61,63 | 62,64 | 61,51 | 62,10 | 1,03% | - |
| 18.03.2025 | 61,87 | 62,28 | 60,99 | 61,47 | -0,77% | 150,00 |
| 17.03.2025 | 61,04 | 62,10 | 60,56 | 61,95 | 1,47% | - |
| 14.03.2025 | 59,48 | 61,34 | 59,02 | 61,05 | 3,09% | - |
| 13.03.2025 | 60,14 | 61,07 | 59,11 | 59,22 | -1,43% | 200,00 |
| 12.03.2025 | 60,29 | 61,21 | 59,95 | 60,08 | -0,09% | 44,00 |
| 11.03.2025 | 61,83 | 62,20 | 59,64 | 60,14 | -2,85% | 120,00 |
| 10.03.2025 | 61,50 | 63,36 | 61,18 | 61,90 | -0,35% | - |
| 07.03.2025 | 60,39 | 62,31 | 59,59 | 62,12 | 2,58% | - |
| 06.03.2025 | 60,68 | 60,72 | 59,25 | 60,55 | 0,77% | - |
| 05.03.2025 | 58,69 | 60,88 | 58,01 | 60,09 | 2,76% | 188,00 |