49,610€
-0,24%
Echtzeit-Aktienkurs Carrier Global Corp
Bid:
Ask:
Aktienkurse zur Carrier Global Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 49,83 | 50,26 | 49,18 | 49,61 | -0,36% | - |
| 08.10.2026 | 49,07 | 49,93 | 48,58 | 49,79 | 1,23% | 780,00 |
| 07.10.2026 | 49,95 | 50,59 | 48,75 | 49,19 | -1,28% | 840,00 |
| 06.10.2026 | 49,73 | 50,39 | 49,45 | 49,83 | 0,31% | 1.125,00 |
| 05.10.2026 | 49,30 | 49,90 | 48,59 | 49,67 | 1,31% | 5.175,00 |
| 02.10.2026 | 49,21 | 50,02 | 48,79 | 49,03 | 0,09% | - |
| 01.10.2026 | 48,82 | 49,13 | 47,87 | 48,99 | 1,08% | 2.000,00 |
| 30.09.2026 | 49,19 | 49,21 | 48,27 | 48,46 | -0,80% | 1.679,00 |
| 29.09.2026 | 49,07 | 49,55 | 48,65 | 48,85 | -0,60% | - |
| 28.09.2026 | 49,36 | 49,99 | 48,07 | 49,15 | -0,68% | 1.925,00 |
| 25.09.2026 | 48,30 | 49,80 | 48,25 | 49,48 | 2,61% | 5.169,00 |
| 24.09.2026 | 48,22 | 48,54 | 47,85 | 48,22 | -0,37% | - |
| 23.09.2026 | 48,39 | 48,94 | 48,03 | 48,40 | 0,29% | 3.248,00 |
| 22.09.2026 | 47,63 | 48,63 | 47,53 | 48,26 | 1,33% | - |
| 21.09.2026 | 47,23 | 47,86 | 46,98 | 47,63 | 1,54% | - |
| 18.09.2026 | 47,52 | 47,82 | 46,21 | 46,91 | -1,00% | 23.500,00 |
| 17.09.2026 | 47,57 | 48,84 | 46,80 | 47,38 | 0,19% | - |
| 16.09.2026 | 48,32 | 49,03 | 46,86 | 47,29 | -5,02% | - |
| 15.09.2026 | 49,48 | 50,33 | 47,55 | 49,79 | 0,39% | - |
| 14.09.2026 | 49,23 | 49,70 | 48,10 | 49,60 | 0,07% | 1.040,00 |
| 11.09.2026 | 48,96 | 50,26 | 48,94 | 49,56 | 1,65% | - |
| 10.09.2026 | 49,91 | 50,23 | 48,21 | 48,76 | -2,15% | 2.775,00 |
| 09.09.2026 | 50,89 | 51,65 | 49,80 | 49,83 | -2,03% | 240,00 |
| 08.09.2026 | 52,38 | 52,68 | 50,65 | 50,86 | -2,47% | 11.800,00 |
| 07.09.2026 | 51,37 | 52,85 | 51,23 | 52,15 | 1,46% | 990,00 |
| 04.09.2026 | 50,83 | 51,42 | 50,29 | 51,40 | 1,22% | - |
| 03.09.2026 | 49,67 | 50,84 | 49,20 | 50,78 | 2,21% | 570,00 |
| 02.09.2026 | 49,50 | 50,25 | 48,68 | 49,68 | 0,59% | - |
| 01.09.2026 | 50,21 | 50,59 | 49,36 | 49,39 | -1,50% | - |
| 31.08.2026 | 50,40 | 50,78 | 49,97 | 50,14 | -1,18% | 3.523,00 |
| 28.08.2026 | 50,44 | 51,13 | 49,66 | 50,74 | 0,46% | - |
| 27.08.2026 | 50,52 | 51,07 | 49,78 | 50,51 | 0,24% | 780,00 |
| 26.08.2026 | 50,13 | 51,12 | 50,07 | 50,39 | 0,56% | - |
| 25.08.2026 | 51,54 | 52,32 | 49,89 | 50,11 | -2,57% | - |
| 24.08.2026 | 51,58 | 52,06 | 51,13 | 51,43 | -0,56% | - |
| 21.08.2026 | 51,52 | 52,41 | 51,27 | 51,72 | 0,43% | - |
| 20.08.2026 | 52,44 | 52,90 | 51,31 | 51,50 | -1,70% | 2.430,00 |
| 19.08.2026 | 52,91 | 53,44 | 52,11 | 52,39 | -1,24% | - |
| 18.08.2026 | 53,78 | 53,90 | 52,66 | 53,05 | -1,81% | 6.450,00 |
| 17.08.2026 | 54,30 | 54,39 | 53,67 | 54,03 | -0,42% | 1.007,00 |
| 14.08.2026 | 54,92 | 55,11 | 54,08 | 54,26 | -1,26% | 479,00 |
| 13.08.2026 | 54,80 | 55,43 | 54,24 | 54,95 | 0,60% | - |
| 12.08.2026 | 55,20 | 55,93 | 54,48 | 54,62 | -0,51% | 4.638,00 |
| 11.08.2026 | 55,01 | 55,86 | 54,60 | 54,90 | -0,11% | - |
| 10.08.2026 | 55,59 | 56,01 | 54,84 | 54,96 | -0,63% | - |
| 07.08.2026 | 55,67 | 56,03 | 54,86 | 55,31 | -0,32% | 1.560,00 |
| 06.08.2026 | 56,75 | 57,37 | 55,43 | 55,49 | -2,03% | 740,00 |
| 05.08.2026 | 57,35 | 57,62 | 56,32 | 56,64 | -0,65% | - |
| 04.08.2026 | 55,04 | 57,37 | 54,76 | 57,01 | 3,88% | 850,00 |
| 03.08.2026 | 53,60 | 54,93 | 53,55 | 54,88 | 2,39% | 13.128,00 |
| 31.07.2026 | 53,77 | 54,62 | 52,77 | 53,60 | 0,71% | 9.572,00 |
| 30.07.2026 | 52,41 | 53,26 | 51,37 | 53,22 | 1,62% | 380,00 |
| 29.07.2026 | 55,34 | 55,62 | 52,06 | 52,37 | -5,40% | 128,00 |
| 28.07.2026 | 60,83 | 63,32 | 54,82 | 55,36 | -9,25% | - |
| 27.07.2026 | 60,95 | 61,41 | 59,82 | 61,00 | 0,69% | 54,00 |
| 24.07.2026 | 60,74 | 61,34 | 59,74 | 60,58 | -0,33% | - |
| 23.07.2026 | 59,46 | 61,02 | 58,60 | 60,78 | 1,86% | 1.188,00 |
| 22.07.2026 | 58,40 | 59,80 | 57,82 | 59,67 | 2,02% | 855,00 |
| 21.07.2026 | 58,75 | 59,41 | 57,73 | 58,49 | -0,32% | - |
| 20.07.2026 | 60,11 | 61,20 | 58,58 | 58,68 | -2,27% | 1.553,00 |
| 17.07.2026 | 60,09 | 61,26 | 59,15 | 60,04 | -0,56% | 2.760,00 |
| 16.07.2026 | 59,95 | 60,90 | 58,88 | 60,38 | 0,72% | - |
| 15.07.2026 | 61,18 | 61,91 | 59,25 | 59,95 | -1,62% | 3.097,00 |
| 14.07.2026 | 60,46 | 61,81 | 60,14 | 60,94 | 1,11% | 1.900,00 |
| 13.07.2026 | 61,15 | 61,19 | 60,03 | 60,27 | -0,79% | 1.058,00 |
| 10.07.2026 | 59,18 | 61,59 | 59,09 | 60,75 | 2,43% | - |
| 09.07.2026 | 58,61 | 59,87 | 58,39 | 59,31 | 1,80% | 3.807,00 |
| 08.07.2026 | 60,07 | 60,20 | 57,66 | 58,26 | -3,13% | 741,00 |
| 07.07.2026 | 61,14 | 61,26 | 59,26 | 60,14 | -1,83% | 8.440,00 |
| 06.07.2026 | 61,56 | 62,19 | 60,55 | 61,26 | -0,62% | - |
| 03.07.2026 | 61,44 | 61,79 | 61,06 | 61,64 | 0,54% | 123,00 |
| 02.07.2026 | 63,31 | 64,31 | 60,69 | 61,31 | -3,24% | 282,00 |
| 01.07.2026 | 64,15 | 65,07 | 62,80 | 63,36 | -1,23% | 2.325,00 |
| 30.06.2026 | 64,61 | 65,36 | 64,02 | 64,15 | -0,30% | 810,00 |
| 29.06.2026 | 65,28 | 65,76 | 63,72 | 64,34 | -0,45% | 686,00 |
| 26.06.2026 | 66,32 | 66,86 | 64,20 | 64,63 | -3,26% | - |
| 25.06.2026 | 65,53 | 67,45 | 65,46 | 66,81 | 2,42% | - |
| 24.06.2026 | 62,37 | 65,51 | 62,06 | 65,23 | 4,87% | - |
| 23.06.2026 | 62,75 | 63,05 | 61,58 | 62,20 | -1,13% | 1.900,00 |
| 22.06.2026 | 62,51 | 63,32 | 61,99 | 62,91 | 0,56% | 5.440,00 |
| 19.06.2026 | 62,52 | 63,54 | 62,39 | 62,56 | -0,32% | - |
| 18.06.2026 | 60,78 | 63,53 | 60,70 | 62,76 | 3,84% | 578,00 |
| 17.06.2026 | 61,33 | 62,40 | 60,34 | 60,44 | -1,40% | - |
| 16.06.2026 | 61,52 | 62,50 | 61,12 | 61,30 | -0,16% | - |
| 15.06.2026 | 60,97 | 62,42 | 60,91 | 61,40 | 1,61% | 680,00 |
| 12.06.2026 | 60,31 | 60,75 | 59,42 | 60,43 | 0,28% | 160,00 |
| 11.06.2026 | 59,13 | 60,57 | 58,69 | 60,26 | 2,34% | 592,00 |
| 10.06.2026 | 61,49 | 61,88 | 58,74 | 58,88 | -4,62% | - |
| 09.06.2026 | 58,52 | 61,74 | 58,40 | 61,73 | 5,67% | 168,00 |
| 08.06.2026 | 57,67 | 59,07 | 57,19 | 58,42 | 0,34% | 16.000,00 |
| 05.06.2026 | 58,69 | 59,28 | 57,37 | 58,22 | -1,22% | 221,00 |
| 04.06.2026 | 58,00 | 59,24 | 58,00 | 58,94 | 1,13% | 90,00 |
| 03.06.2026 | 57,12 | 59,36 | 56,77 | 58,28 | 1,96% | 4.000,00 |
| 02.06.2026 | 55,78 | 59,88 | 55,70 | 57,16 | 2,14% | 3.407,00 |
| 01.06.2026 | 54,98 | 56,16 | 54,11 | 55,96 | 2,14% | 112,00 |
| 29.05.2026 | 54,85 | 56,06 | 54,22 | 54,79 | 0,02% | 1.540,00 |
| 28.05.2026 | 55,55 | 55,57 | 53,61 | 54,78 | -1,21% | - |
| 27.05.2026 | 55,76 | 56,76 | 55,37 | 55,45 | -0,72% | - |
| 26.05.2026 | 54,72 | 56,01 | 54,56 | 55,85 | 1,93% | 544,00 |
| 25.05.2026 | 54,75 | 54,83 | 54,70 | 54,79 | 0,74% | - |