46,855€
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 46,82 | 47,13 | 46,59 | 46,78 | -0,16% | - |
| 04.12.2025 | 46,85 | 47,30 | 44,02 | 46,85 | 0,37% | - |
| 03.12.2025 | 46,31 | 46,82 | 45,74 | 46,68 | 0,72% | - |
| 02.12.2025 | 46,68 | 48,27 | 46,07 | 46,35 | -0,98% | - |
| 01.12.2025 | 47,19 | 47,53 | 46,27 | 46,81 | -0,87% | - |
| 28.11.2025 | 46,69 | 47,42 | 46,64 | 47,22 | 1,39% | - |
| 27.11.2025 | 46,88 | 47,28 | 46,55 | 46,57 | -1,20% | 150,00 |
| 26.11.2025 | 46,75 | 47,84 | 46,50 | 47,14 | 1,07% | - |
| 25.11.2025 | 44,90 | 46,79 | 44,73 | 46,64 | 3,33% | - |
| 24.11.2025 | 45,67 | 46,05 | 44,78 | 45,13 | -0,89% | - |
| 21.11.2025 | 43,74 | 45,82 | 42,06 | 45,54 | 2,33% | - |
| 20.11.2025 | 44,85 | 45,19 | 43,64 | 44,50 | -0,03% | 128,00 |
| 19.11.2025 | 44,95 | 45,52 | 44,24 | 44,52 | -1,38% | 40,00 |
| 18.11.2025 | 45,49 | 46,06 | 44,87 | 45,14 | -3,56% | - |
| 17.11.2025 | 46,72 | 47,39 | 45,70 | 46,81 | 0,56% | 50,00 |
| 14.11.2025 | 47,37 | 47,88 | 46,44 | 46,55 | -2,27% | 650,00 |
| 13.11.2025 | 48,45 | 49,11 | 47,57 | 47,63 | -0,40% | - |
| 12.11.2025 | 49,32 | 49,89 | 47,47 | 47,82 | -3,58% | 384,00 |
| 11.11.2025 | 49,59 | 49,65 | 48,83 | 49,60 | 0,17% | 60,00 |
| 10.11.2025 | 50,61 | 50,62 | 48,58 | 49,51 | 0,06% | - |
| 07.11.2025 | 49,14 | 49,56 | 48,09 | 49,48 | 0,56% | - |
| 06.11.2025 | 49,35 | 50,06 | 48,90 | 49,21 | -0,76% | 656,00 |
| 05.11.2025 | 50,05 | 50,68 | 49,30 | 49,58 | -1,41% | 80,00 |
| 04.11.2025 | 49,74 | 50,43 | 49,29 | 50,29 | 0,50% | - |
| 03.11.2025 | 51,61 | 52,56 | 49,95 | 50,04 | -3,00% | - |
| 31.10.2025 | 50,93 | 51,85 | 50,23 | 51,59 | 0,96% | 30,00 |
| 30.10.2025 | 52,43 | 52,72 | 50,47 | 51,10 | -3,75% | 50,00 |
| 29.10.2025 | 50,46 | 53,46 | 49,51 | 53,09 | 2,43% | 202,00 |
| 28.10.2025 | 49,89 | 53,28 | 45,00 | 51,83 | 4,11% | - |
| 27.10.2025 | 50,14 | 50,79 | 49,73 | 49,79 | 0,84% | - |
| 24.10.2025 | 49,20 | 50,21 | 49,07 | 49,37 | 1,16% | 230,00 |
| 23.10.2025 | 49,04 | 50,02 | 48,79 | 48,81 | -1,69% | 3,00 |
| 22.10.2025 | 51,65 | 52,31 | 48,76 | 49,65 | -3,30% | 64,00 |
| 21.10.2025 | 49,57 | 51,66 | 49,39 | 51,34 | 4,03% | 42,00 |
| 20.10.2025 | 48,35 | 49,54 | 48,31 | 49,35 | 2,29% | 60,00 |
| 17.10.2025 | 48,11 | 48,81 | 47,57 | 48,25 | -1,31% | 120,00 |
| 16.10.2025 | 49,10 | 49,50 | 48,21 | 48,89 | -0,60% | 108,00 |
| 15.10.2025 | 49,65 | 50,16 | 48,89 | 49,18 | -0,50% | - |
| 14.10.2025 | 48,64 | 49,87 | 47,82 | 49,43 | 0,53% | - |
| 13.10.2025 | 49,41 | 50,25 | 48,01 | 49,17 | 0,89% | 80,00 |
| 10.10.2025 | 50,27 | 51,23 | 48,73 | 48,73 | -3,26% | - |
| 09.10.2025 | 51,61 | 51,94 | 49,98 | 50,37 | -2,65% | - |
| 08.10.2025 | 50,98 | 52,09 | 50,40 | 51,74 | 2,23% | - |
| 07.10.2025 | 51,10 | 52,03 | 50,60 | 50,61 | -0,63% | - |
| 06.10.2025 | 51,25 | 52,19 | 50,86 | 50,93 | 0,53% | 40,00 |
| 03.10.2025 | 50,39 | 51,09 | 47,79 | 50,66 | 0,68% | - |
| 02.10.2025 | 50,75 | 53,37 | 36,87 | 50,32 | -0,69% | - |
| 01.10.2025 | 50,55 | 51,36 | 50,25 | 50,67 | 0,90% | 72,00 |
| 30.09.2025 | 50,41 | 51,04 | 50,14 | 50,22 | -0,29% | 80,00 |
| 29.09.2025 | 50,65 | 53,19 | 50,16 | 50,37 | 0,24% | - |
| 26.09.2025 | 50,33 | 50,88 | 50,09 | 50,25 | 0,05% | 632,00 |
| 25.09.2025 | 50,32 | 51,58 | 44,40 | 50,22 | -0,52% | 2.000,00 |
| 24.09.2025 | 50,69 | 51,17 | 50,24 | 50,48 | 0,30% | 2.500,00 |
| 23.09.2025 | 51,11 | 51,80 | 50,32 | 50,33 | -1,43% | - |
| 22.09.2025 | 51,40 | 62,18 | 50,72 | 51,06 | -0,97% | 79,00 |
| 19.09.2025 | 51,95 | 52,39 | 51,46 | 51,56 | -0,37% | - |
| 18.09.2025 | 51,69 | 52,40 | 51,50 | 51,75 | 0,65% | 40,00 |
| 17.09.2025 | 51,42 | 58,84 | 50,94 | 51,42 | -1,22% | - |
| 16.09.2025 | 52,06 | 52,34 | 51,31 | 52,05 | 0,21% | 145,00 |
| 15.09.2025 | 52,43 | 52,76 | 51,59 | 51,94 | -2,33% | 150,00 |
| 12.09.2025 | 53,14 | 53,35 | 52,35 | 53,18 | 0,72% | 50,00 |
| 11.09.2025 | 53,35 | 54,16 | 52,67 | 52,80 | -4,00% | - |
| 10.09.2025 | 54,35 | 55,58 | 51,60 | 55,00 | 2,23% | 687,00 |
| 09.09.2025 | 55,75 | 55,88 | 40,26 | 53,80 | -2,84% | - |
| 08.09.2025 | 55,94 | 75,17 | 55,37 | 55,37 | -0,68% | 36,00 |
| 05.09.2025 | 54,54 | 56,03 | 53,88 | 55,75 | 2,35% | 48,00 |
| 04.09.2025 | 53,63 | 54,71 | 53,42 | 54,47 | 1,74% | - |
| 03.09.2025 | 54,58 | 54,91 | 53,01 | 53,54 | -1,11% | - |
| 02.09.2025 | 55,63 | 55,76 | 53,77 | 54,14 | -2,47% | 12,00 |
| 01.09.2025 | 55,67 | 55,96 | 55,50 | 55,51 | -2,58% | - |
| 29.08.2025 | 56,69 | 56,98 | 55,50 | 56,98 | 0,55% | 70,00 |
| 28.08.2025 | 58,02 | 58,29 | 56,45 | 56,67 | -2,80% | - |
| 27.08.2025 | 57,24 | 58,52 | 57,23 | 58,30 | 2,84% | - |
| 26.08.2025 | 56,65 | 57,10 | 56,00 | 56,69 | -0,23% | - |
| 25.08.2025 | 57,91 | 57,92 | 56,82 | 56,82 | -1,72% | 44,00 |
| 22.08.2025 | 56,13 | 58,01 | 55,95 | 57,82 | 3,17% | 310,00 |
| 21.08.2025 | 57,09 | 57,79 | 55,93 | 56,04 | -2,39% | - |
| 20.08.2025 | 57,39 | 57,58 | 56,98 | 57,42 | -0,21% | - |
| 19.08.2025 | 56,90 | 57,99 | 56,73 | 57,54 | 0,97% | - |
| 18.08.2025 | 55,99 | 57,04 | 55,79 | 56,99 | 1,90% | 167,00 |
| 15.08.2025 | 56,52 | 56,63 | 55,87 | 55,92 | -0,98% | - |
| 14.08.2025 | 57,20 | 57,93 | 56,27 | 56,48 | -1,50% | - |
| 13.08.2025 | 56,25 | 57,41 | 55,91 | 57,34 | 1,79% | 185,00 |
| 12.08.2025 | 55,96 | 56,83 | 55,82 | 56,33 | 0,75% | 945,00 |
| 11.08.2025 | 56,64 | 57,03 | 55,60 | 55,91 | -1,40% | 15,00 |
| 08.08.2025 | 57,02 | 57,38 | 56,68 | 56,70 | -0,47% | - |
| 07.08.2025 | 56,67 | 57,43 | 56,65 | 56,97 | 0,41% | - |
| 06.08.2025 | 57,53 | 57,60 | 56,43 | 56,73 | -1,11% | - |
| 05.08.2025 | 57,76 | 58,15 | 56,92 | 57,37 | -0,28% | 600,00 |
| 04.08.2025 | 58,06 | 58,69 | 57,16 | 57,53 | -0,54% | - |
| 01.08.2025 | 59,93 | 59,94 | 57,43 | 57,84 | -3,82% | 77,00 |
| 31.07.2025 | 60,28 | 60,99 | 59,52 | 60,13 | 0,75% | - |
| 30.07.2025 | 61,72 | 62,70 | 59,28 | 59,68 | -3,82% | - |
| 29.07.2025 | 69,37 | 69,64 | 61,53 | 62,05 | -10,41% | 1.000,00 |
| 28.07.2025 | 69,07 | 69,70 | 68,98 | 69,26 | 0,69% | 280,00 |
| 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% | - |