51,970€
-5,53%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |