50,590€
-0,80%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 50,51 | 51,00 | 50,44 | 51,00 | 1,49% | 2.710,00 |
| 30.09.2025 | 50,27 | 50,27 | 50,25 | 50,25 | -0,50% | 127,00 |
| 29.09.2025 | 50,17 | 50,50 | 50,17 | 50,50 | 0,56% | 976,00 |
| 26.09.2025 | 50,22 | 50,22 | 50,22 | 50,22 | 0,72% | 100,00 |
| 25.09.2025 | 50,22 | 50,22 | 49,52 | 49,86 | -1,85% | 115,00 |
| 24.09.2025 | 50,53 | 50,80 | 50,53 | 50,80 | -0,39% | 103,00 |
| 23.09.2025 | 50,95 | 51,43 | 50,95 | 51,00 | 0,57% | 146,00 |
| 22.09.2025 | 51,26 | 51,36 | 50,71 | 50,71 | -2,14% | 467,00 |
| 19.09.2025 | 51,82 | 51,82 | 51,82 | 51,82 | -0,06% | - |
| 18.09.2025 | 51,51 | 52,15 | 51,51 | 51,85 | 1,17% | 80,00 |
| 17.09.2025 | 51,25 | 51,25 | 51,25 | 51,25 | -2,19% | - |
| 16.09.2025 | 51,87 | 52,40 | 51,87 | 52,40 | 0,96% | 292,00 |
| 15.09.2025 | 52,45 | 52,70 | 51,90 | 51,90 | -2,24% | 264,00 |
| 12.09.2025 | 52,96 | 53,55 | 52,96 | 53,09 | -0,78% | 1.360,00 |
| 11.09.2025 | 53,31 | 53,66 | 53,31 | 53,51 | -3,60% | 678,00 |
| 10.09.2025 | 54,17 | 55,51 | 54,17 | 55,51 | 3,10% | 460,00 |
| 09.09.2025 | 55,57 | 55,70 | 53,84 | 53,84 | -3,34% | 95,00 |
| 08.09.2025 | 55,76 | 55,76 | 55,70 | 55,70 | 1,77% | 85,00 |
| 05.09.2025 | 54,36 | 54,73 | 54,33 | 54,73 | 1,41% | 110,00 |
| 04.09.2025 | 53,46 | 53,97 | 53,46 | 53,97 | -1,12% | 100,00 |
| 03.09.2025 | 54,44 | 54,58 | 54,44 | 54,58 | -1,73% | 250,00 |
| 02.09.2025 | 55,54 | 55,54 | 55,54 | 55,54 | -0,50% | - |
| 01.09.2025 | 55,52 | 56,08 | 55,52 | 55,82 | -1,24% | 80,00 |
| 29.08.2025 | 56,52 | 56,52 | 56,52 | 56,52 | -3,05% | - |
| 28.08.2025 | 57,85 | 58,35 | 57,85 | 58,30 | 2,21% | 413,00 |
| 27.08.2025 | 57,04 | 57,04 | 57,04 | 57,04 | 0,80% | - |
| 26.08.2025 | 56,56 | 56,63 | 56,21 | 56,59 | -1,97% | 775,00 |
| 25.08.2025 | 57,73 | 57,73 | 57,73 | 57,73 | 2,63% | - |
| 22.08.2025 | 56,02 | 56,25 | 56,02 | 56,25 | -0,37% | 80,00 |
| 21.08.2025 | 57,35 | 57,78 | 56,22 | 56,46 | -1,53% | - |
| 20.08.2025 | 57,36 | 57,36 | 57,34 | 57,34 | 0,93% | 288,00 |
| 19.08.2025 | 56,81 | 56,81 | 56,81 | 56,81 | 1,76% | - |
| 18.08.2025 | 55,83 | 55,83 | 55,83 | 55,83 | -0,89% | - |
| 15.08.2025 | 56,33 | 56,33 | 56,33 | 56,33 | -2,20% | - |
| 14.08.2025 | 57,09 | 57,60 | 57,09 | 57,60 | 1,73% | 200,00 |
| 13.08.2025 | 56,10 | 56,62 | 56,10 | 56,62 | -0,05% | 136,00 |
| 12.08.2025 | 55,86 | 56,65 | 55,86 | 56,65 | 0,35% | 294,00 |
| 11.08.2025 | 56,45 | 56,45 | 56,45 | 56,45 | -0,70% | - |
| 08.08.2025 | 56,85 | 56,85 | 56,85 | 56,85 | 0,53% | - |
| 07.08.2025 | 56,55 | 56,55 | 56,55 | 56,55 | 0,37% | - |
| 06.08.2025 | 57,34 | 57,47 | 56,34 | 56,34 | -2,64% | 45,00 |
| 05.08.2025 | 57,55 | 57,87 | 57,55 | 57,87 | -1,08% | 49,00 |
| 04.08.2025 | 58,13 | 58,50 | 58,02 | 58,50 | -2,11% | 158,00 |
| 01.08.2025 | 59,76 | 59,76 | 59,76 | 59,76 | 0,05% | - |
| 31.07.2025 | 59,73 | 59,73 | 59,73 | 59,73 | -4,20% | - |
| 30.07.2025 | 61,61 | 62,35 | 61,61 | 62,35 | 0,99% | 35,00 |
| 29.07.2025 | 69,47 | 69,47 | 61,74 | 61,74 | -10,57% | 40,00 |
| 28.07.2025 | 68,83 | 69,52 | 68,83 | 69,04 | 1,63% | 287,00 |
| 25.07.2025 | 67,54 | 68,05 | 67,46 | 67,93 | 0,73% | 292,00 |
| 24.07.2025 | 67,44 | 67,44 | 67,44 | 67,44 | 0,96% | - |
| 23.07.2025 | 65,09 | 66,80 | 65,09 | 66,80 | 2,71% | 418,00 |
| 22.07.2025 | 64,79 | 65,18 | 64,79 | 65,04 | -1,60% | 68,00 |
| 21.07.2025 | 65,71 | 66,10 | 65,71 | 66,10 | -0,17% | 600,00 |
| 18.07.2025 | 66,21 | 66,21 | 66,21 | 66,21 | 1,71% | - |
| 17.07.2025 | 64,72 | 65,20 | 64,72 | 65,10 | -0,76% | 90,00 |
| 16.07.2025 | 64,78 | 65,60 | 64,78 | 65,60 | -0,39% | 460,00 |
| 15.07.2025 | 65,53 | 65,86 | 65,53 | 65,86 | 0,89% | 200,00 |
| 14.07.2025 | 65,28 | 65,28 | 65,28 | 65,28 | -0,61% | - |
| 11.07.2025 | 65,43 | 65,68 | 65,43 | 65,68 | -0,17% | 50,00 |
| 10.07.2025 | 64,37 | 65,79 | 64,37 | 65,79 | 2,64% | 476,00 |
| 09.07.2025 | 63,70 | 64,10 | 63,70 | 64,10 | 1,04% | 83,00 |
| 08.07.2025 | 63,44 | 63,44 | 63,44 | 63,44 | -1,37% | - |
| 07.07.2025 | 64,32 | 64,32 | 64,32 | 64,32 | 0,47% | 10,00 |
| 04.07.2025 | 64,02 | 64,02 | 64,02 | 64,02 | 0,19% | 40,00 |
| 03.07.2025 | 63,67 | 63,90 | 63,67 | 63,90 | 1,35% | 287,00 |
| 02.07.2025 | 63,02 | 63,05 | 63,02 | 63,05 | 2,02% | 80,00 |
| 01.07.2025 | 62,02 | 62,02 | 61,42 | 61,80 | -0,66% | 2.418,00 |
| 30.06.2025 | 62,88 | 62,88 | 62,21 | 62,21 | -0,06% | 30,00 |
| 27.06.2025 | 61,98 | 62,25 | 61,98 | 62,25 | -0,19% | 44,00 |
| 26.06.2025 | 62,37 | 62,37 | 62,37 | 62,37 | 0,60% | 20,00 |
| 25.06.2025 | 62,00 | 62,00 | 62,00 | 62,00 | -0,18% | 470,00 |
| 24.06.2025 | 62,11 | 62,11 | 62,11 | 62,11 | 1,85% | - |
| 23.06.2025 | 60,98 | 60,98 | 60,98 | 60,98 | 0,79% | - |
| 20.06.2025 | 60,37 | 60,50 | 60,37 | 60,50 | 0,20% | 10,00 |
| 19.06.2025 | 60,70 | 60,70 | 60,38 | 60,38 | -0,90% | 35,00 |
| 18.06.2025 | 60,50 | 60,93 | 60,50 | 60,93 | -0,39% | 142,00 |
| 17.06.2025 | 61,17 | 61,17 | 61,17 | 61,17 | -0,54% | - |
| 16.06.2025 | 61,65 | 61,65 | 61,50 | 61,50 | -0,44% | 350,00 |
| 13.06.2025 | 62,21 | 62,21 | 61,77 | 61,77 | -0,90% | 30,00 |
| 12.06.2025 | 62,59 | 62,59 | 62,33 | 62,33 | -0,30% | 139,00 |
| 11.06.2025 | 62,52 | 62,52 | 62,52 | 62,52 | -0,98% | - |
| 10.06.2025 | 62,63 | 63,14 | 62,63 | 63,14 | 1,90% | 5,00 |
| 09.06.2025 | 61,96 | 61,96 | 61,96 | 61,96 | -0,64% | - |
| 06.06.2025 | 62,36 | 62,36 | 62,36 | 62,36 | 0,94% | - |
| 05.06.2025 | 62,36 | 62,36 | 61,78 | 61,78 | -0,88% | 1,00 |
| 04.06.2025 | 62,10 | 62,33 | 62,10 | 62,33 | 1,71% | 70,00 |
| 03.06.2025 | 61,28 | 61,28 | 61,28 | 61,28 | -1,90% | - |
| 02.06.2025 | 62,21 | 62,47 | 61,96 | 62,47 | -0,76% | 235,00 |
| 30.05.2025 | 62,69 | 63,15 | 62,69 | 62,95 | -0,55% | 224,00 |
| 29.05.2025 | 63,30 | 63,30 | 63,30 | 63,30 | -0,64% | - |
| 28.05.2025 | 63,71 | 63,71 | 63,71 | 63,71 | 0,81% | - |
| 27.05.2025 | 63,01 | 63,20 | 63,01 | 63,20 | 1,48% | 100,00 |
| 26.05.2025 | 62,28 | 62,28 | 62,28 | 62,28 | -1,49% | - |
| 23.05.2025 | 63,18 | 63,55 | 63,18 | 63,22 | -0,44% | 194,00 |
| 22.05.2025 | 63,46 | 63,83 | 63,46 | 63,50 | -2,07% | 221,00 |
| 21.05.2025 | 65,88 | 66,04 | 64,84 | 64,84 | -2,48% | 545,00 |
| 20.05.2025 | 67,04 | 67,22 | 66,49 | 66,49 | 0,27% | 280,00 |
| 19.05.2025 | 67,07 | 67,07 | 66,31 | 66,31 | 0,47% | 124,00 |
| 16.05.2025 | 65,30 | 66,00 | 65,30 | 66,00 | 1,41% | 853,00 |
| 15.05.2025 | 65,08 | 65,08 | 65,08 | 65,08 | -1,39% | - |