50,820€
0,30%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 50,75 | 53,37 | 36,87 | 50,85 | 0,36% | - |
| 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% | - |
| 18.07.2025 | 66,38 | 66,42 | 65,73 | 65,96 | -0,58% | 152,00 |
| 17.07.2025 | 64,93 | 66,37 | 64,93 | 66,34 | 2,38% | 133,00 |
| 16.07.2025 | 64,98 | 65,30 | 63,35 | 64,80 | -0,29% | - |
| 15.07.2025 | 65,76 | 65,80 | 64,99 | 64,99 | -1,06% | 56,00 |
| 14.07.2025 | 65,29 | 65,79 | 65,04 | 65,68 | 0,20% | - |
| 11.07.2025 | 65,58 | 65,77 | 64,89 | 65,55 | -0,37% | 500,00 |
| 10.07.2025 | 64,53 | 66,10 | 64,43 | 65,80 | 1,57% | - |
| 09.07.2025 | 63,69 | 64,86 | 63,64 | 64,78 | 1,36% | - |
| 08.07.2025 | 63,64 | 64,42 | 63,51 | 63,91 | 0,32% | 70,00 |
| 07.07.2025 | 64,20 | 64,52 | 63,46 | 63,70 | -0,43% | - |
| 04.07.2025 | 64,18 | 64,23 | 63,73 | 63,98 | -0,59% | 700,00 |
| 03.07.2025 | 63,86 | 64,74 | 63,78 | 64,36 | 0,86% | 26,00 |
| 02.07.2025 | 63,20 | 63,81 | 63,14 | 63,81 | 1,30% | - |
| 01.07.2025 | 62,13 | 63,65 | 61,37 | 62,99 | 1,39% | - |
| 30.06.2025 | 63,11 | 63,29 | 61,99 | 62,12 | -1,29% | - |
| 27.06.2025 | 62,20 | 63,37 | 61,93 | 62,93 | 1,47% | - |
| 26.06.2025 | 62,09 | 62,60 | 61,72 | 62,02 | -0,19% | - |
| 25.06.2025 | 62,41 | 62,57 | 61,96 | 62,14 | -0,46% | - |
| 24.06.2025 | 62,31 | 62,56 | 61,98 | 62,43 | 0,72% | - |
| 23.06.2025 | 61,11 | 62,04 | 60,86 | 61,98 | 1,37% | - |
| 20.06.2025 | 60,19 | 61,51 | 60,07 | 61,15 | 2,16% | - |
| 19.06.2025 | 60,80 | 60,84 | 59,85 | 59,85 | -1,68% | - |
| 18.06.2025 | 60,75 | 61,38 | 60,36 | 60,87 | 0,18% | 780,00 |
| 17.06.2025 | 61,23 | 61,29 | 60,50 | 60,76 | -1,14% | - |
| 16.06.2025 | 61,78 | 62,05 | 60,75 | 61,46 | -0,13% | - |
| 13.06.2025 | 61,95 | 62,51 | 61,53 | 61,54 | -1,71% | 300,00 |
| 12.06.2025 | 62,69 | 62,95 | 62,07 | 62,61 | -0,84% | - |
| 11.06.2025 | 62,62 | 63,22 | 62,43 | 63,14 | 0,52% | - |
| 10.06.2025 | 62,67 | 63,16 | 62,36 | 62,82 | 0,06% | 24,00 |
| 09.06.2025 | 62,12 | 62,92 | 62,09 | 62,78 | 0,71% | - |
| 06.06.2025 | 62,37 | 63,04 | 62,02 | 62,34 | -0,10% | - |
| 05.06.2025 | 62,50 | 62,95 | 61,56 | 62,40 | -0,30% | - |
| 04.06.2025 | 62,30 | 62,96 | 62,03 | 62,58 | 0,46% | - |
| 03.06.2025 | 61,39 | 62,34 | 61,28 | 62,30 | 1,38% | - |
| 02.06.2025 | 62,25 | 62,25 | 60,63 | 61,45 | -1,99% | 196,00 |
| 30.05.2025 | 63,01 | 63,64 | 62,19 | 62,69 | -0,20% | - |
| 29.05.2025 | 64,22 | 64,22 | 62,24 | 62,82 | -0,19% | - |
| 28.05.2025 | 63,86 | 64,48 | 62,88 | 62,94 | -1,39% | - |
| 27.05.2025 | 63,41 | 63,83 | 62,40 | 63,83 | 0,57% | - |
| 26.05.2025 | 62,78 | 63,47 | 62,77 | 63,47 | 1,62% | - |
| 23.05.2025 | 63,33 | 63,91 | 62,23 | 62,46 | -1,82% | 32,00 |
| 22.05.2025 | 64,03 | 64,27 | 63,19 | 63,62 | -0,09% | - |
| 21.05.2025 | 65,85 | 65,99 | 63,42 | 63,67 | -4,17% | - |
| 20.05.2025 | 67,20 | 67,76 | 66,01 | 66,44 | -1,53% | - |
| 19.05.2025 | 66,99 | 67,92 | 65,81 | 67,48 | -0,51% | - |
| 16.05.2025 | 65,45 | 67,85 | 65,40 | 67,82 | 3,25% | - |