50,245€
-3,45%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 52,11 | 52,31 | 49,78 | 50,25 | -3,46% | 2.128,00 |
| 05.03.2026 | 52,58 | 53,51 | 51,46 | 52,05 | -0,84% | - |
| 04.03.2026 | 52,59 | 53,36 | 52,01 | 52,49 | -0,18% | - |
| 03.03.2026 | 54,23 | 54,28 | 52,26 | 52,58 | -3,70% | 13.328,00 |
| 02.03.2026 | 51,70 | 54,83 | 51,70 | 54,60 | 0,16% | 637,00 |
| 27.02.2026 | 52,82 | 54,67 | 52,62 | 54,52 | 2,47% | - |
| 26.02.2026 | 51,97 | 53,58 | 51,96 | 53,20 | 2,13% | - |
| 25.02.2026 | 54,03 | 54,90 | 51,09 | 52,09 | -3,47% | 4.840,00 |
| 24.02.2026 | 54,00 | 54,87 | 53,84 | 53,96 | 0,23% | - |
| 23.02.2026 | 53,87 | 55,28 | 53,55 | 53,84 | -1,07% | - |
| 20.02.2026 | 53,67 | 55,09 | 53,15 | 54,42 | 1,81% | - |
| 19.02.2026 | 54,62 | 54,65 | 52,12 | 53,46 | -2,05% | - |
| 18.02.2026 | 56,14 | 56,59 | 54,54 | 54,58 | -2,65% | - |
| 17.02.2026 | 55,34 | 56,46 | 55,15 | 56,06 | 1,08% | 6.850,00 |
| 16.02.2026 | 55,15 | 55,55 | 55,15 | 55,46 | 0,66% | 147,00 |
| 13.02.2026 | 54,63 | 55,53 | 54,45 | 55,10 | 0,70% | 4.304,00 |
| 12.02.2026 | 56,72 | 57,48 | 54,69 | 54,71 | -3,27% | 924,00 |
| 11.02.2026 | 55,35 | 56,72 | 55,18 | 56,56 | 2,18% | - |
| 10.02.2026 | 54,63 | 55,72 | 54,46 | 55,36 | 1,02% | 216,00 |
| 09.02.2026 | 53,77 | 54,87 | 53,13 | 54,80 | 1,30% | - |
| 06.02.2026 | 53,41 | 55,22 | 53,20 | 54,09 | 0,67% | - |
| 05.02.2026 | 53,21 | 54,87 | 47,21 | 53,73 | -0,41% | 3.330,00 |
| 04.02.2026 | 51,84 | 54,37 | 51,70 | 53,95 | 4,33% | - |
| 03.02.2026 | 51,25 | 51,98 | 51,00 | 51,71 | 0,99% | 2.520,00 |
| 02.02.2026 | 49,95 | 51,56 | 49,74 | 51,21 | 1,82% | 3.238,00 |
| 30.01.2026 | 49,78 | 50,43 | 49,63 | 50,29 | 0,67% | - |
| 29.01.2026 | 48,45 | 49,96 | 48,43 | 49,96 | 2,96% | - |
| 28.01.2026 | 47,76 | 49,13 | 46,61 | 48,52 | 2,26% | 552,00 |
| 27.01.2026 | 48,44 | 48,58 | 47,20 | 47,45 | -1,74% | 1.146,00 |
| 26.01.2026 | 48,26 | 48,50 | 47,82 | 48,29 | -0,22% | - |
| 23.01.2026 | 48,97 | 49,19 | 48,26 | 48,39 | -1,15% | - |
| 22.01.2026 | 49,49 | 49,87 | 48,70 | 48,96 | -0,92% | 2.247,00 |
| 21.01.2026 | 47,19 | 49,49 | 46,99 | 49,41 | 4,91% | 987,00 |
| 20.01.2026 | 47,49 | 47,56 | 46,53 | 47,10 | -2,48% | 10.000,00 |
| 19.01.2026 | 47,78 | 50,18 | 24,50 | 48,30 | -0,28% | 4.529,00 |
| 16.01.2026 | 47,90 | 48,59 | 47,04 | 48,43 | 1,19% | 104,00 |
| 15.01.2026 | 47,89 | 48,45 | 47,58 | 47,87 | 0,24% | 1.800,00 |
| 14.01.2026 | 47,33 | 47,89 | 46,96 | 47,75 | 0,74% | 4.388,00 |
| 13.01.2026 | 47,47 | 47,94 | 47,23 | 47,40 | -0,15% | 1.510,00 |
| 12.01.2026 | 47,90 | 48,18 | 47,46 | 47,47 | -1,89% | 13.072,00 |
| 09.01.2026 | 46,25 | 48,44 | 46,10 | 48,38 | 4,97% | - |
| 08.01.2026 | 44,87 | 46,29 | 44,41 | 46,09 | 2,44% | - |
| 07.01.2026 | 45,85 | 46,49 | 44,90 | 44,99 | -1,48% | 2.382,00 |
| 06.01.2026 | 45,90 | 45,99 | 42,95 | 45,67 | -0,17% | 4.580,00 |
| 05.01.2026 | 45,79 | 46,51 | 45,53 | 45,75 | 0,43% | 6.986,00 |
| 02.01.2026 | 45,10 | 45,97 | 44,80 | 45,55 | 0,55% | 901,00 |
| 30.12.2025 | 45,48 | 45,81 | 45,26 | 45,30 | -0,82% | - |
| 29.12.2025 | 45,50 | 45,74 | 44,05 | 45,68 | 0,73% | - |
| 23.12.2025 | 45,14 | 45,52 | 44,79 | 45,35 | 0,39% | - |
| 22.12.2025 | 46,10 | 46,27 | 45,13 | 45,17 | -0,80% | - |
| 19.12.2025 | 45,41 | 45,95 | 44,97 | 45,54 | -0,58% | 125,00 |
| 18.12.2025 | 44,70 | 47,25 | 44,67 | 45,80 | 2,82% | - |
| 17.12.2025 | 45,66 | 47,76 | 44,25 | 44,55 | -0,26% | - |
| 16.12.2025 | 44,54 | 45,65 | 44,48 | 44,66 | -0,08% | 56,00 |
| 15.12.2025 | 45,25 | 45,63 | 44,47 | 44,70 | -0,78% | - |
| 12.12.2025 | 46,13 | 46,75 | 44,62 | 45,05 | -1,89% | - |
| 11.12.2025 | 45,32 | 46,53 | 45,21 | 45,92 | -0,46% | - |
| 10.12.2025 | 45,50 | 46,13 | 44,96 | 46,13 | 1,56% | - |
| 09.12.2025 | 45,58 | 45,97 | 44,88 | 45,42 | -1,31% | 600,00 |
| 08.12.2025 | 46,60 | 46,60 | 45,54 | 46,02 | -0,90% | 50,00 |
| 05.12.2025 | 46,82 | 47,13 | 46,44 | 46,44 | -0,88% | - |
| 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 |