67,625€
-0,13%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 67,80 | 69,17 | 67,34 | 67,68 | -0,05% | - |
| 21.01.2025 | 68,98 | 68,98 | 67,71 | 67,71 | 1,51% | 30,00 |
| 20.01.2025 | 66,76 | 66,76 | 66,56 | 66,70 | -2,39% | 194,00 |
| 17.01.2025 | 67,64 | 68,65 | 67,64 | 68,33 | 0,21% | 282,00 |
| 16.01.2025 | 67,68 | 68,19 | 67,68 | 68,19 | 1,64% | 95,00 |
| 15.01.2025 | 66,81 | 67,74 | 66,73 | 67,09 | 1,56% | 241,00 |
| 14.01.2025 | 66,06 | 66,06 | 66,06 | 66,06 | 1,46% | - |
| 13.01.2025 | 64,38 | 65,25 | 64,38 | 65,11 | 0,32% | 776,00 |
| 10.01.2025 | 66,46 | 66,46 | 64,90 | 64,90 | -3,37% | 116,00 |
| 09.01.2025 | 67,16 | 67,16 | 67,16 | 67,16 | 2,27% | - |
| 07.01.2025 | 66,75 | 66,75 | 65,67 | 65,67 | -6,04% | 106,00 |
| 06.01.2025 | 66,34 | 69,89 | 66,34 | 69,89 | 5,46% | 265,00 |
| 03.01.2025 | 66,27 | 66,27 | 66,27 | 66,27 | -0,81% | 30,00 |
| 02.01.2025 | 66,81 | 66,81 | 66,81 | 66,81 | 2,08% | 178,00 |
| 30.12.2024 | 65,45 | 65,45 | 65,45 | 65,45 | -0,83% | - |
| 27.12.2024 | 66,00 | 66,00 | 66,00 | 66,00 | -1,08% | 50,00 |
| 23.12.2024 | 66,72 | 66,72 | 66,72 | 66,72 | 1,24% | 7,00 |
| 20.12.2024 | 64,09 | 65,92 | 63,16 | 65,90 | 1,85% | 114,00 |
| 19.12.2024 | 64,85 | 64,85 | 64,70 | 64,70 | -3,10% | 223,00 |
| 18.12.2024 | 67,07 | 67,07 | 66,77 | 66,77 | -0,99% | 15,00 |
| 17.12.2024 | 67,61 | 68,49 | 67,25 | 67,44 | -1,92% | 387,00 |
| 16.12.2024 | 69,65 | 69,75 | 68,76 | 68,76 | -2,02% | 609,00 |
| 13.12.2024 | 69,96 | 70,18 | 69,96 | 70,18 | -0,72% | 101,00 |
| 12.12.2024 | 70,31 | 70,74 | 70,31 | 70,69 | 0,80% | 266,00 |
| 11.12.2024 | 69,38 | 70,43 | 69,26 | 70,13 | 0,60% | 4.293,00 |
| 10.12.2024 | 69,72 | 69,75 | 69,71 | 69,71 | 0,96% | 163,00 |
| 09.12.2024 | 69,87 | 69,87 | 69,05 | 69,05 | -0,62% | 676,00 |
| 06.12.2024 | 69,79 | 70,23 | 69,48 | 69,48 | -1,78% | 348,00 |
| 05.12.2024 | 72,07 | 72,07 | 70,60 | 70,74 | -1,70% | 117,00 |
| 04.12.2024 | 71,55 | 72,40 | 71,07 | 71,96 | 0,04% | 366,00 |
| 03.12.2024 | 72,21 | 72,21 | 71,93 | 71,93 | -1,52% | 170,00 |
| 02.12.2024 | 73,26 | 73,26 | 73,03 | 73,04 | -0,75% | 752,00 |
| 29.11.2024 | 73,15 | 73,99 | 73,09 | 73,59 | -1,02% | 1.179,00 |
| 28.11.2024 | 74,18 | 75,12 | 74,18 | 74,35 | 2,00% | 30,00 |
| 27.11.2024 | 72,90 | 72,90 | 72,89 | 72,89 | -0,42% | 1,00 |
| 26.11.2024 | 74,85 | 74,85 | 72,51 | 73,20 | -2,35% | 130,00 |
| 25.11.2024 | 73,50 | 74,96 | 73,50 | 74,96 | 2,03% | 46,00 |
| 22.11.2024 | 73,20 | 73,47 | 73,20 | 73,47 | 1,00% | 6,00 |
| 21.11.2024 | 71,36 | 72,74 | 71,36 | 72,74 | 2,90% | 87,00 |
| 20.11.2024 | 70,54 | 70,69 | 70,54 | 70,69 | 0,11% | 5,00 |
| 19.11.2024 | 68,99 | 70,61 | 68,99 | 70,61 | -0,06% | 277,00 |
| 18.11.2024 | 70,36 | 70,76 | 70,36 | 70,65 | 0,00% | 41,00 |
| 15.11.2024 | 70,65 | 70,65 | 70,65 | 70,65 | -1,59% | - |
| 14.11.2024 | 71,79 | 71,79 | 71,79 | 71,79 | -1,51% | - |
| 13.11.2024 | 71,23 | 73,07 | 71,23 | 72,89 | 2,30% | 570,00 |
| 12.11.2024 | 71,78 | 71,78 | 71,25 | 71,25 | -1,10% | 223,00 |
| 11.11.2024 | 71,81 | 72,10 | 71,81 | 72,04 | 0,49% | 757,00 |
| 08.11.2024 | 71,24 | 71,86 | 71,24 | 71,69 | 1,70% | 590,00 |
| 07.11.2024 | 69,79 | 70,92 | 69,79 | 70,49 | 2,65% | 181,00 |
| 06.11.2024 | 70,12 | 72,21 | 68,45 | 68,67 | 1,82% | 1.976,00 |
| 05.11.2024 | 67,44 | 67,44 | 67,44 | 67,44 | 0,40% | - |
| 04.11.2024 | 66,12 | 67,41 | 66,12 | 67,17 | -0,01% | 5,00 |
| 01.11.2024 | 67,76 | 67,76 | 67,00 | 67,18 | -0,46% | 168,00 |
| 31.10.2024 | 67,49 | 67,70 | 67,45 | 67,49 | -0,40% | 300,00 |
| 30.10.2024 | 69,53 | 69,55 | 67,60 | 67,76 | -2,17% | 993,00 |
| 29.10.2024 | 69,26 | 69,26 | 69,26 | 69,26 | -0,67% | - |
| 28.10.2024 | 68,18 | 69,80 | 68,13 | 69,73 | 2,91% | 4.964,00 |
| 25.10.2024 | 67,28 | 67,76 | 66,72 | 67,76 | -0,75% | 289,00 |
| 24.10.2024 | 73,50 | 73,50 | 68,00 | 68,27 | -8,88% | 674,00 |
| 23.10.2024 | 74,54 | 75,02 | 74,40 | 74,92 | 0,81% | 2.450,00 |
| 22.10.2024 | 74,61 | 75,28 | 73,98 | 74,32 | -1,08% | 513,00 |
| 21.10.2024 | 75,35 | 75,47 | 75,13 | 75,13 | 0,37% | 560,00 |
| 18.10.2024 | 74,77 | 74,85 | 74,77 | 74,85 | -0,90% | 52,00 |
| 17.10.2024 | 74,05 | 75,99 | 74,05 | 75,53 | 0,96% | 588,00 |
| 16.10.2024 | 75,26 | 75,26 | 73,84 | 74,81 | -0,94% | 3.017,00 |
| 15.10.2024 | 75,65 | 76,21 | 75,52 | 75,52 | -0,05% | 84,00 |
| 14.10.2024 | 75,24 | 75,73 | 74,64 | 75,56 | 1,10% | 312,00 |
| 11.10.2024 | 73,37 | 74,80 | 73,37 | 74,74 | 1,29% | 703,00 |
| 10.10.2024 | 74,96 | 75,50 | 73,79 | 73,79 | -0,34% | 4.737,00 |
| 09.10.2024 | 73,83 | 74,04 | 73,83 | 74,04 | 0,27% | 18,00 |
| 08.10.2024 | 74,18 | 74,18 | 73,49 | 73,84 | 0,87% | 509,00 |
| 07.10.2024 | 73,93 | 74,18 | 73,20 | 73,20 | 0,10% | 226,00 |
| 04.10.2024 | 72,75 | 73,73 | 72,75 | 73,13 | 0,05% | 107,00 |
| 03.10.2024 | 73,03 | 73,09 | 73,03 | 73,09 | 0,40% | 27,00 |
| 02.10.2024 | 71,56 | 72,88 | 71,56 | 72,80 | 0,90% | 314,00 |
| 01.10.2024 | 71,73 | 72,15 | 71,73 | 72,15 | -0,21% | 114,00 |
| 30.09.2024 | 72,30 | 72,30 | 72,30 | 72,30 | -0,63% | - |
| 27.09.2024 | 71,50 | 72,76 | 70,54 | 72,76 | 1,89% | 834,00 |
| 26.09.2024 | 72,33 | 72,33 | 71,41 | 71,41 | -0,71% | 108,00 |
| 25.09.2024 | 71,94 | 71,94 | 71,92 | 71,92 | -1,15% | 6,00 |
| 24.09.2024 | 73,41 | 73,41 | 72,69 | 72,76 | 0,72% | 247,00 |
| 23.09.2024 | 72,18 | 72,24 | 72,09 | 72,24 | 0,42% | 28,00 |
| 20.09.2024 | 70,90 | 71,94 | 70,90 | 71,94 | -0,19% | 198,00 |
| 19.09.2024 | 71,42 | 72,08 | 71,42 | 72,08 | 2,56% | 691,00 |
| 18.09.2024 | 70,50 | 70,50 | 69,78 | 70,28 | 0,66% | 644,00 |
| 17.09.2024 | 69,66 | 69,82 | 69,66 | 69,82 | 1,22% | 109,00 |
| 16.09.2024 | 68,98 | 68,98 | 68,98 | 68,98 | -0,53% | - |
| 13.09.2024 | 67,60 | 69,35 | 67,60 | 69,35 | 3,76% | 157,00 |
| 12.09.2024 | 66,52 | 66,91 | 65,37 | 66,84 | 1,98% | 8.627,00 |
| 11.09.2024 | 65,54 | 65,54 | 65,54 | 65,54 | 0,71% | - |
| 10.09.2024 | 63,48 | 65,08 | 63,48 | 65,08 | 1,78% | 2.226,00 |
| 09.09.2024 | 64,47 | 64,47 | 63,94 | 63,94 | 1,46% | 66,00 |
| 06.09.2024 | 62,00 | 63,21 | 61,84 | 63,02 | 1,88% | 1.459,00 |
| 05.09.2024 | 61,86 | 61,86 | 61,86 | 61,86 | -0,64% | - |
| 04.09.2024 | 62,68 | 63,60 | 62,26 | 62,26 | -2,89% | 889,00 |
| 03.09.2024 | 66,46 | 66,46 | 63,73 | 64,11 | -2,86% | 142,00 |
| 02.09.2024 | 66,00 | 66,00 | 66,00 | 66,00 | 1,69% | - |
| 30.08.2024 | 65,00 | 65,00 | 64,90 | 64,90 | 0,09% | 100,00 |
| 29.08.2024 | 63,87 | 64,84 | 63,76 | 64,84 | 0,86% | 230,00 |
| 28.08.2024 | 64,87 | 64,87 | 63,96 | 64,29 | 0,94% | 240,00 |