62,150€
-0,24%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 60,44 | 60,44 | 57,24 | 58,48 | -2,85% | 1.203,00 |
| 03.03.2025 | 62,36 | 62,61 | 60,08 | 60,19 | -3,64% | 96,00 |
| 28.02.2025 | 61,67 | 62,52 | 61,12 | 62,47 | 1,42% | - |
| 27.02.2025 | 63,23 | 63,50 | 61,51 | 61,59 | -2,31% | - |
| 26.02.2025 | 64,18 | 65,07 | 63,05 | 63,05 | -1,35% | - |
| 25.02.2025 | 63,59 | 64,29 | 63,09 | 63,91 | 0,46% | - |
| 24.02.2025 | 63,26 | 65,22 | 63,14 | 63,61 | 0,60% | 800,00 |
| 21.02.2025 | 63,97 | 64,84 | 62,75 | 63,23 | -1,04% | - |
| 20.02.2025 | 63,13 | 64,00 | 62,60 | 63,90 | 0,97% | - |
| 19.02.2025 | 63,73 | 64,45 | 63,19 | 63,28 | -0,71% | - |
| 18.02.2025 | 62,29 | 63,92 | 61,98 | 63,74 | 2,81% | - |
| 17.02.2025 | 61,56 | 62,03 | 61,31 | 62,00 | -0,10% | - |
| 14.02.2025 | 61,26 | 62,27 | 60,82 | 62,06 | 1,93% | 182,00 |
| 13.02.2025 | 61,07 | 61,70 | 60,60 | 60,88 | -0,50% | 450,00 |
| 12.02.2025 | 62,89 | 63,02 | 60,70 | 61,19 | -2,66% | 226,00 |
| 11.02.2025 | 64,12 | 68,50 | 60,30 | 62,86 | -2,17% | 150,00 |
| 10.02.2025 | 62,32 | 64,38 | 62,24 | 64,25 | 3,45% | 40,00 |
| 07.02.2025 | 62,55 | 63,20 | 61,56 | 62,11 | -1,03% | 1.005,00 |
| 06.02.2025 | 62,24 | 62,87 | 62,24 | 62,76 | 1,18% | - |
| 05.02.2025 | 61,29 | 62,60 | 61,14 | 62,03 | 0,83% | - |
| 04.02.2025 | 61,26 | 62,17 | 60,79 | 61,52 | 0,29% | 114,00 |
| 03.02.2025 | 61,15 | 62,50 | 61,15 | 61,34 | -2,62% | - |
| 31.01.2025 | 63,62 | 64,56 | 62,91 | 62,99 | -0,61% | 50,00 |
| 30.01.2025 | 62,32 | 63,65 | 61,71 | 63,38 | 1,80% | 82,00 |
| 29.01.2025 | 64,46 | 64,58 | 62,13 | 62,26 | -3,51% | 20,00 |
| 28.01.2025 | 64,42 | 65,58 | 64,38 | 64,52 | 0,33% | 180,00 |
| 27.01.2025 | 66,53 | 67,15 | 64,11 | 64,31 | -3,76% | - |
| 24.01.2025 | 66,79 | 67,56 | 66,45 | 66,82 | -0,37% | 268,00 |
| 23.01.2025 | 67,34 | 68,49 | 66,89 | 67,07 | -0,23% | 789,00 |
| 22.01.2025 | 67,82 | 69,17 | 67,19 | 67,23 | -0,70% | 300,00 |
| 21.01.2025 | 67,84 | 68,62 | 67,25 | 67,70 | -0,04% | - |
| 20.01.2025 | 67,60 | 70,42 | 66,37 | 67,73 | -0,11% | - |
| 17.01.2025 | 67,88 | 68,96 | 67,78 | 67,80 | 0,14% | - |
| 16.01.2025 | 66,94 | 70,87 | 62,76 | 67,71 | 1,34% | - |
| 15.01.2025 | 66,49 | 67,93 | 65,65 | 66,81 | 0,61% | - |