72,690€
3,15%
Echtzeit-Aktienkurs Carrier Global Corp
Bid:
Ask:
Aktienkurse zur Carrier Global Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 71,56 | 73,03 | 71,44 | 72,16 | 1,06% | 59,00 |
| 26.09.2024 | 71,56 | 72,66 | 70,60 | 71,40 | -0,28% | 200,00 |
| 25.09.2024 | 71,60 | 72,24 | 70,99 | 71,60 | -0,49% | - |
| 24.09.2024 | 72,75 | 73,53 | 71,75 | 71,96 | -1,11% | 280,00 |
| 23.09.2024 | 71,71 | 73,00 | 71,58 | 72,76 | 1,62% | 572,00 |
| 20.09.2024 | 71,92 | 72,29 | 71,14 | 71,60 | -0,80% | 100,00 |
| 19.09.2024 | 70,70 | 78,36 | 68,57 | 72,18 | 2,54% | 28,00 |
| 18.09.2024 | 70,19 | 71,27 | 69,43 | 70,40 | 0,38% | 18,00 |
| 17.09.2024 | 69,27 | 70,16 | 68,98 | 70,13 | 1,24% | - |
| 16.09.2024 | 69,21 | 69,53 | 68,50 | 69,27 | 0,31% | 293,00 |
| 13.09.2024 | 67,99 | 69,83 | 67,94 | 69,06 | 1,42% | 40,00 |
| 12.09.2024 | 67,01 | 68,21 | 65,35 | 68,09 | 1,87% | - |
| 11.09.2024 | 64,53 | 67,18 | 63,94 | 66,84 | 2,60% | - |
| 10.09.2024 | 63,97 | 65,39 | 63,70 | 65,15 | 1,65% | 105,00 |
| 09.09.2024 | 62,95 | 64,65 | 62,89 | 64,09 | 2,22% | - |
| 06.09.2024 | 62,31 | 69,95 | 60,99 | 62,70 | 0,82% | - |
| 05.09.2024 | 62,34 | 62,87 | 61,60 | 62,19 | -0,31% | 132,00 |
| 04.09.2024 | 63,16 | 63,47 | 61,93 | 62,38 | -1,69% | 86,00 |
| 03.09.2024 | 66,00 | 66,33 | 63,25 | 63,45 | -3,90% | - |
| 02.09.2024 | 65,86 | 66,11 | 65,22 | 66,03 | 0,28% | 252,00 |
| 30.08.2024 | 64,54 | 67,63 | 64,00 | 65,84 | 2,76% | - |
| 29.08.2024 | 64,03 | 65,12 | 63,74 | 64,07 | 0,13% | 552,00 |
| 28.08.2024 | 64,48 | 64,94 | 63,53 | 63,99 | -0,29% | - |
| 27.08.2024 | 64,41 | 64,57 | 63,51 | 64,18 | -0,12% | - |
| 26.08.2024 | 63,75 | 67,63 | 63,57 | 64,25 | 0,93% | - |
| 23.08.2024 | 62,66 | 63,91 | 62,20 | 63,66 | 1,60% | - |
| 22.08.2024 | 62,51 | 62,90 | 62,11 | 62,66 | 0,34% | - |
| 21.08.2024 | 61,70 | 62,80 | 61,69 | 62,44 | 1,32% | - |
| 20.08.2024 | 61,98 | 62,39 | 61,31 | 61,63 | -0,49% | - |
| 19.08.2024 | 61,12 | 62,16 | 60,80 | 61,93 | 1,38% | - |
| 16.08.2024 | 62,39 | 62,62 | 61,09 | 61,09 | -1,97% | - |
| 15.08.2024 | 59,48 | 62,55 | 59,48 | 62,32 | 4,52% | - |
| 14.08.2024 | 59,62 | 59,91 | 59,14 | 59,63 | 0,15% | - |
| 13.08.2024 | 58,89 | 59,70 | 58,68 | 59,54 | 1,22% | 40,00 |
| 12.08.2024 | 58,96 | 59,31 | 58,13 | 58,82 | -0,25% | - |
| 09.08.2024 | 59,08 | 59,86 | 58,56 | 58,97 | -0,14% | - |
| 08.08.2024 | 57,62 | 59,38 | 57,44 | 59,05 | 2,15% | - |
| 07.08.2024 | 59,18 | 60,42 | 57,58 | 57,81 | -1,43% | - |
| 06.08.2024 | 58,62 | 59,59 | 57,77 | 58,65 | 1,07% | 9,00 |
| 05.08.2024 | 57,76 | 66,65 | 49,61 | 58,03 | -1,04% | 847,00 |
| 02.08.2024 | 60,80 | 61,48 | 57,39 | 58,64 | -4,21% | 135,00 |
| 01.08.2024 | 63,09 | 63,58 | 60,68 | 61,22 | -2,69% | 77,00 |
| 31.07.2024 | 62,32 | 64,25 | 62,32 | 62,91 | 0,88% | 600,00 |
| 30.07.2024 | 62,52 | 63,12 | 61,50 | 62,36 | -0,19% | - |
| 29.07.2024 | 61,77 | 63,21 | 61,32 | 62,48 | 1,61% | - |
| 26.07.2024 | 59,89 | 62,35 | 58,33 | 61,49 | 2,85% | - |
| 25.07.2024 | 60,98 | 62,67 | 55,44 | 59,79 | -1,82% | 30,00 |
| 24.07.2024 | 62,78 | 63,09 | 60,74 | 60,90 | -3,21% | 78,00 |
| 23.07.2024 | 62,38 | 64,89 | 62,21 | 62,92 | 0,75% | - |
| 22.07.2024 | 60,87 | 62,77 | 52,52 | 62,45 | 2,51% | 12,00 |
| 19.07.2024 | 61,63 | 62,06 | 60,66 | 60,92 | -0,98% | - |
| 18.07.2024 | 61,86 | 65,31 | 60,33 | 61,52 | -0,47% | 10,00 |
| 17.07.2024 | 64,22 | 64,83 | 61,79 | 61,81 | -3,58% | 645,00 |
| 16.07.2024 | 61,93 | 64,29 | 61,69 | 64,11 | 3,79% | - |
| 15.07.2024 | 61,11 | 66,24 | 60,70 | 61,77 | 2,06% | 6,00 |
| 12.07.2024 | 61,20 | 62,49 | 60,52 | 60,52 | -0,99% | 1.485,00 |
| 11.07.2024 | 58,69 | 61,59 | 58,42 | 61,13 | 4,05% | - |
| 10.07.2024 | 57,59 | 58,83 | 57,32 | 58,75 | 1,99% | 600,00 |
| 09.07.2024 | 58,39 | 58,70 | 57,36 | 57,60 | -1,24% | - |
| 08.07.2024 | 58,28 | 59,17 | 57,72 | 58,33 | -0,02% | - |
| 05.07.2024 | 58,47 | 59,56 | 57,70 | 58,34 | 0,02% | - |