59,680€
2,44%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 58,61 | 59,81 | 58,39 | 59,62 | 2,33% | 2.997,00 |
| 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% | - |
| 22.05.2026 | 53,67 | 55,06 | 53,35 | 54,39 | 1,64% | 96,00 |
| 21.05.2026 | 54,85 | 54,85 | 52,84 | 53,51 | -2,18% | 105,00 |
| 20.05.2026 | 53,01 | 54,95 | 52,81 | 54,70 | 3,31% | 277,00 |
| 19.05.2026 | 55,75 | 55,75 | 52,89 | 52,95 | -4,63% | - |
| 18.05.2026 | 55,27 | 55,64 | 54,53 | 55,52 | -0,23% | - |
| 15.05.2026 | 56,90 | 57,29 | 55,41 | 55,65 | -2,71% | 5.254,00 |
| 14.05.2026 | 56,15 | 57,45 | 55,88 | 57,20 | 2,16% | 405,00 |
| 13.05.2026 | 55,94 | 56,49 | 55,52 | 55,99 | 0,21% | 243,00 |
| 12.05.2026 | 55,84 | 56,21 | 55,21 | 55,87 | -0,11% | - |
| 11.05.2026 | 56,77 | 56,96 | 55,73 | 55,93 | -1,39% | 7.989,00 |
| 08.05.2026 | 57,41 | 58,09 | 56,47 | 56,72 | -0,98% | - |
| 07.05.2026 | 58,02 | 58,63 | 56,60 | 57,28 | -0,85% | - |
| 06.05.2026 | 54,85 | 58,30 | 54,79 | 57,77 | 5,36% | 1.482,00 |
| 05.05.2026 | 56,63 | 56,87 | 54,80 | 54,83 | -2,71% | - |
| 04.05.2026 | 57,49 | 57,53 | 55,72 | 56,36 | -1,45% | 5.700,00 |
| 30.04.2026 | 52,78 | 58,87 | 52,71 | 57,19 | 8,31% | 3.686,00 |
| 29.04.2026 | 53,09 | 54,92 | 52,43 | 52,80 | -0,32% | - |
| 28.04.2026 | 52,79 | 53,20 | 52,16 | 52,97 | 0,27% | - |
| 27.04.2026 | 51,98 | 53,40 | 51,87 | 52,83 | 1,54% | - |
| 24.04.2026 | 52,78 | 53,01 | 51,72 | 52,03 | -1,22% | - |
| 23.04.2026 | 51,59 | 53,43 | 51,30 | 52,67 | 1,56% | 1.110,00 |
| 22.04.2026 | 52,79 | 53,29 | 51,55 | 51,86 | -1,46% | - |
| 21.04.2026 | 52,42 | 53,60 | 52,34 | 52,63 | 0,61% | 1.050,00 |
| 20.04.2026 | 51,85 | 52,77 | 51,44 | 52,31 | 0,79% | - |
| 17.04.2026 | 50,52 | 53,28 | 50,50 | 51,90 | 2,39% | - |
| 16.04.2026 | 49,60 | 51,55 | 49,14 | 50,69 | 2,14% | 378,00 |
| 15.04.2026 | 54,81 | 54,93 | 48,91 | 49,63 | -9,53% | 759,00 |
| 14.04.2026 | 54,66 | 55,09 | 53,73 | 54,86 | 0,29% | 1.493,00 |
| 13.04.2026 | 53,75 | 54,78 | 53,53 | 54,70 | 1,41% | 589,00 |
| 10.04.2026 | 52,58 | 54,63 | 52,48 | 53,94 | 2,90% | 26.171,00 |
| 09.04.2026 | 49,90 | 52,69 | 49,74 | 52,42 | 4,96% | - |
| 08.04.2026 | 48,70 | 50,34 | 48,59 | 49,95 | 4,43% | - |
| 07.04.2026 | 48,20 | 48,53 | 47,20 | 47,83 | -1,06% | - |
| 02.04.2026 | 48,43 | 49,39 | 47,97 | 48,34 | -1,57% | - |
| 01.04.2026 | 48,81 | 49,77 | 48,40 | 49,11 | 0,80% | - |
| 31.03.2026 | 47,78 | 49,10 | 47,52 | 48,72 | 2,70% | - |
| 30.03.2026 | 47,24 | 48,29 | 46,91 | 47,44 | 0,80% | - |
| 27.03.2026 | 47,82 | 48,10 | 46,94 | 47,06 | -0,78% | - |
| 26.03.2026 | 51,04 | 51,30 | 47,40 | 47,43 | -7,43% | - |
| 25.03.2026 | 50,64 | 51,70 | 50,52 | 51,24 | 1,13% | - |
| 24.03.2026 | 50,28 | 51,13 | 49,21 | 50,67 | 0,90% | - |
| 23.03.2026 | 49,77 | 51,79 | 49,62 | 50,22 | -0,05% | - |
| 20.03.2026 | 50,81 | 51,49 | 49,95 | 50,24 | -1,36% | 14.700,00 |
| 19.03.2026 | 50,23 | 51,01 | 49,18 | 50,94 | 1,42% | - |
| 18.03.2026 | 49,74 | 50,53 | 49,24 | 50,22 | 1,64% | - |
| 17.03.2026 | 48,50 | 49,60 | 48,34 | 49,41 | 1,82% | - |
| 16.03.2026 | 49,14 | 49,21 | 48,43 | 48,52 | -0,51% | - |
| 13.03.2026 | 49,03 | 50,17 | 48,19 | 48,77 | -0,58% | 1.600,00 |
| 12.03.2026 | 50,77 | 51,08 | 48,94 | 49,06 | -3,24% | 5.550,00 |
| 11.03.2026 | 50,28 | 50,85 | 50,02 | 50,70 | 0,84% | 8.820,00 |
| 10.03.2026 | 50,27 | 50,97 | 49,75 | 50,28 | 0,03% | 1.354,00 |
| 09.03.2026 | 49,00 | 50,87 | 48,70 | 50,26 | 0,03% | - |
| 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 |