63,320€
-0,53%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 65,48 | 66,80 | 65,35 | 66,41 | 1,11% | - |
| 13.01.2025 | 65,00 | 65,90 | 64,13 | 65,68 | 1,13% | - |
| 10.01.2025 | 67,50 | 68,00 | 64,72 | 64,94 | -2,75% | 200,00 |
| 09.01.2025 | 66,37 | 77,18 | 66,26 | 66,78 | 0,69% | 235,00 |
| 08.01.2025 | 66,03 | 66,90 | 65,69 | 66,32 | 0,61% | - |
| 07.01.2025 | 66,04 | 87,42 | 65,77 | 65,91 | -0,36% | 460,00 |
| 06.01.2025 | 67,20 | 67,60 | 66,02 | 66,15 | -1,59% | 45,00 |
| 03.01.2025 | 66,63 | 68,01 | 65,20 | 67,22 | 0,90% | 100,00 |
| 02.01.2025 | 65,99 | 67,40 | 65,76 | 66,62 | 1,87% | 492,00 |
| 30.12.2024 | 65,89 | 66,60 | 65,34 | 65,40 | -1,06% | - |
| 27.12.2024 | 66,35 | 67,34 | 65,76 | 66,10 | -0,02% | - |
| 23.12.2024 | 65,63 | 66,29 | 65,47 | 66,11 | 0,62% | - |
| 20.12.2024 | 64,04 | 66,28 | 63,19 | 65,70 | 2,18% | 68,00 |
| 19.12.2024 | 64,64 | 68,45 | 63,85 | 64,30 | -0,56% | 130,00 |
| 18.12.2024 | 67,12 | 67,63 | 64,63 | 64,67 | -3,55% | 750,00 |
| 17.12.2024 | 68,12 | 68,42 | 66,92 | 67,05 | -1,53% | 938,00 |
| 16.12.2024 | 69,50 | 70,09 | 68,02 | 68,09 | -2,09% | - |
| 13.12.2024 | 70,50 | 71,72 | 69,46 | 69,55 | -1,04% | 200,00 |
| 12.12.2024 | 70,05 | 71,13 | 69,81 | 70,28 | 0,06% | - |
| 11.12.2024 | 69,17 | 70,44 | 69,09 | 70,24 | 1,53% | 120,00 |
| 10.12.2024 | 69,28 | 69,90 | 68,77 | 69,18 | -0,54% | - |
| 09.12.2024 | 69,79 | 70,30 | 68,66 | 69,55 | -0,23% | - |
| 06.12.2024 | 69,97 | 70,44 | 69,29 | 69,71 | -0,26% | - |
| 05.12.2024 | 71,70 | 71,90 | 69,82 | 69,89 | -2,52% | - |
| 04.12.2024 | 72,01 | 72,71 | 71,20 | 71,70 | -0,33% | 200,00 |
| 03.12.2024 | 72,67 | 73,04 | 71,78 | 71,94 | -0,96% | 774,00 |
| 02.12.2024 | 73,21 | 74,28 | 72,62 | 72,64 | -0,57% | 100,00 |
| 29.11.2024 | 73,74 | 74,07 | 72,93 | 73,06 | -1,08% | 405,00 |
| 28.11.2024 | 72,98 | 77,04 | 70,50 | 73,85 | 1,47% | - |
| 27.11.2024 | 73,45 | 73,48 | 72,64 | 72,78 | -0,82% | - |
| 26.11.2024 | 75,26 | 75,29 | 72,56 | 73,38 | -2,41% | - |
| 25.11.2024 | 73,89 | 75,23 | 73,75 | 75,19 | 1,72% | - |
| 22.11.2024 | 72,63 | 74,01 | 72,47 | 73,92 | 1,91% | - |
| 21.11.2024 | 70,64 | 73,01 | 70,55 | 72,54 | 2,62% | 146,00 |
| 20.11.2024 | 70,39 | 71,06 | 69,64 | 70,69 | 0,75% | 60,00 |
| 19.11.2024 | 69,95 | 70,65 | 68,70 | 70,16 | 0,34% | 12,00 |
| 18.11.2024 | 70,78 | 72,55 | 69,81 | 69,92 | -1,24% | - |
| 15.11.2024 | 70,75 | 71,56 | 70,35 | 70,80 | -0,67% | - |
| 14.11.2024 | 72,33 | 73,15 | 71,22 | 71,27 | -1,44% | - |
| 13.11.2024 | 70,99 | 73,17 | 69,74 | 72,31 | 1,89% | - |
| 12.11.2024 | 71,68 | 72,09 | 70,78 | 70,97 | -0,89% | - |
| 11.11.2024 | 71,63 | 73,09 | 70,05 | 71,61 | 0,08% | 89,00 |
| 08.11.2024 | 69,72 | 71,90 | 69,57 | 71,55 | 2,92% | - |
| 07.11.2024 | 70,27 | 71,12 | 69,40 | 69,52 | -1,02% | 442,00 |
| 06.11.2024 | 68,03 | 72,01 | 67,68 | 70,24 | 3,84% | 105,00 |
| 05.11.2024 | 66,63 | 67,92 | 66,32 | 67,64 | 1,61% | 450,00 |
| 04.11.2024 | 66,61 | 67,50 | 66,40 | 66,57 | -0,60% | 511,00 |
| 01.11.2024 | 66,91 | 68,01 | 66,85 | 66,97 | 0,18% | - |
| 31.10.2024 | 67,72 | 67,90 | 66,85 | 66,85 | -1,40% | - |
| 30.10.2024 | 68,91 | 69,06 | 67,61 | 67,80 | -1,73% | - |
| 29.10.2024 | 69,88 | 70,67 | 68,53 | 69,00 | -1,28% | 460,00 |
| 28.10.2024 | 68,44 | 71,42 | 67,98 | 69,89 | 2,37% | 210,00 |
| 25.10.2024 | 67,16 | 77,14 | 65,42 | 68,27 | 1,42% | 225,00 |
| 24.10.2024 | 73,85 | 79,24 | 57,43 | 67,32 | -9,17% | 306,00 |
| 23.10.2024 | 74,03 | 75,23 | 73,61 | 74,12 | -0,21% | - |
| 22.10.2024 | 75,09 | 75,26 | 73,90 | 74,27 | -1,28% | - |
| 21.10.2024 | 74,89 | 75,76 | 74,63 | 75,24 | 0,23% | - |
| 18.10.2024 | 75,09 | 75,46 | 74,79 | 75,07 | -0,16% | 30,00 |
| 17.10.2024 | 74,61 | 76,12 | 74,31 | 75,19 | 0,66% | 60,00 |
| 16.10.2024 | 74,89 | 75,81 | 73,89 | 74,70 | -0,37% | 70,00 |
| 15.10.2024 | 75,97 | 76,49 | 74,90 | 74,97 | -1,12% | 390,00 |
| 14.10.2024 | 74,67 | 76,06 | 74,64 | 75,82 | 2,42% | 128,00 |
| 11.10.2024 | 73,53 | 74,86 | 73,09 | 74,03 | 0,64% | 250,00 |
| 10.10.2024 | 74,84 | 75,80 | 73,49 | 73,56 | -1,98% | - |
| 09.10.2024 | 73,58 | 75,06 | 73,51 | 75,05 | 1,94% | 1.485,00 |
| 08.10.2024 | 73,20 | 74,04 | 73,05 | 73,62 | 0,45% | 140,00 |
| 07.10.2024 | 73,61 | 73,81 | 72,64 | 73,29 | -0,43% | 10,00 |
| 04.10.2024 | 72,81 | 73,67 | 72,41 | 73,61 | 1,38% | - |
| 03.10.2024 | 72,90 | 73,41 | 72,34 | 72,61 | -0,42% | 450,00 |
| 02.10.2024 | 71,54 | 73,18 | 71,01 | 72,91 | 1,72% | 600,00 |
| 01.10.2024 | 72,21 | 72,67 | 71,36 | 71,68 | -0,86% | - |
| 30.09.2024 | 72,10 | 72,56 | 69,84 | 72,30 | 0,20% | - |