55,045€
-6,16%
Echtzeit-Aktienkurs Carrier Global Corp
Bid:
Ask:
Aktienkurse zur Carrier Global Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 57,50 | 57,50 | 57,00 | 57,00 | -2,83% | 220,00 |
| 02.04.2025 | 58,66 | 58,66 | 58,66 | 58,66 | 0,39% | - |
| 01.04.2025 | 58,38 | 58,53 | 58,38 | 58,43 | 0,55% | 38,00 |
| 31.03.2025 | 58,09 | 58,11 | 58,09 | 58,11 | -4,19% | 76,00 |
| 28.03.2025 | 60,65 | 60,65 | 60,65 | 60,65 | -0,20% | - |
| 27.03.2025 | 62,02 | 62,02 | 60,61 | 60,77 | -3,98% | 95,00 |
| 26.03.2025 | 62,92 | 63,29 | 62,83 | 63,29 | 0,70% | 169,00 |
| 25.03.2025 | 62,73 | 63,01 | 62,73 | 62,85 | 0,59% | 118,00 |
| 24.03.2025 | 61,10 | 62,48 | 61,10 | 62,48 | 2,51% | 2.950,00 |
| 21.03.2025 | 60,95 | 60,95 | 60,95 | 60,95 | -1,36% | - |
| 20.03.2025 | 62,05 | 62,05 | 61,79 | 61,79 | 0,05% | 230,00 |
| 19.03.2025 | 61,47 | 61,76 | 61,47 | 61,76 | 0,16% | 10,00 |
| 18.03.2025 | 61,66 | 61,66 | 61,66 | 61,66 | 1,25% | - |
| 17.03.2025 | 60,79 | 60,90 | 60,79 | 60,90 | 2,06% | 15,00 |
| 14.03.2025 | 59,29 | 59,67 | 59,22 | 59,67 | -0,52% | 73,00 |
| 13.03.2025 | 59,86 | 59,98 | 59,86 | 59,98 | -0,86% | 253,00 |
| 12.03.2025 | 60,12 | 60,50 | 59,90 | 60,50 | -0,53% | 41,00 |
| 11.03.2025 | 61,42 | 61,80 | 60,82 | 60,82 | -0,30% | 671,00 |
| 10.03.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 1,58% | - |
| 07.03.2025 | 60,23 | 60,23 | 60,05 | 60,05 | -0,71% | 135,00 |
| 06.03.2025 | 60,48 | 60,48 | 60,48 | 60,48 | 0,63% | - |
| 05.03.2025 | 58,49 | 60,10 | 58,49 | 60,10 | 4,76% | 20,00 |
| 04.03.2025 | 60,24 | 60,24 | 57,37 | 57,37 | -6,35% | 572,00 |
| 03.03.2025 | 62,17 | 62,17 | 61,26 | 61,26 | -0,37% | 55,00 |
| 28.02.2025 | 61,49 | 61,49 | 61,49 | 61,49 | -2,55% | - |
| 27.02.2025 | 63,05 | 63,29 | 63,05 | 63,10 | -1,34% | 113,00 |
| 26.02.2025 | 63,96 | 63,96 | 63,96 | 63,96 | 0,95% | - |
| 25.02.2025 | 63,36 | 63,36 | 63,36 | 63,36 | -1,31% | - |
| 24.02.2025 | 62,96 | 64,20 | 62,96 | 64,20 | 0,66% | 70,00 |
| 21.02.2025 | 63,78 | 63,78 | 63,78 | 63,78 | 0,68% | - |
| 20.02.2025 | 63,00 | 63,35 | 63,00 | 63,35 | 0,05% | 357,00 |
| 19.02.2025 | 63,53 | 63,99 | 63,25 | 63,32 | 2,51% | 194,00 |
| 18.02.2025 | 62,17 | 62,17 | 61,76 | 61,77 | 0,68% | 132,00 |
| 17.02.2025 | 61,35 | 61,35 | 61,35 | 61,35 | -0,32% | - |
| 14.02.2025 | 60,72 | 61,55 | 60,72 | 61,55 | 0,74% | 300,00 |
| 13.02.2025 | 61,30 | 61,55 | 60,95 | 61,10 | 0,76% | 587,00 |
| 12.02.2025 | 62,68 | 62,83 | 60,64 | 60,64 | -7,56% | 186,00 |
| 11.02.2025 | 63,98 | 65,60 | 63,98 | 65,60 | 2,50% | 80,00 |
| 10.02.2025 | 62,10 | 64,00 | 62,10 | 64,00 | 2,20% | 541,00 |
| 07.02.2025 | 62,62 | 62,62 | 62,62 | 62,62 | 0,76% | - |
| 06.02.2025 | 62,02 | 62,41 | 62,02 | 62,15 | 0,44% | 104,00 |
| 05.02.2025 | 61,16 | 61,88 | 61,10 | 61,88 | 1,14% | 103,00 |
| 04.02.2025 | 61,06 | 61,47 | 60,83 | 61,18 | 0,30% | 84,00 |
| 03.02.2025 | 62,99 | 62,99 | 61,00 | 61,00 | -4,56% | 162,00 |
| 31.01.2025 | 63,54 | 64,56 | 63,42 | 63,92 | 1,11% | - |
| 30.01.2025 | 62,31 | 63,65 | 61,71 | 63,22 | 0,69% | - |
| 29.01.2025 | 64,10 | 64,58 | 62,14 | 62,78 | -3,06% | - |
| 28.01.2025 | 64,49 | 65,58 | 64,38 | 64,76 | -0,20% | - |
| 27.01.2025 | 66,12 | 67,05 | 64,14 | 64,89 | -2,74% | - |
| 24.01.2025 | 66,49 | 67,43 | 66,30 | 66,72 | -0,67% | 619,00 |
| 23.01.2025 | 67,01 | 67,49 | 67,01 | 67,17 | -0,78% | 172,00 |
| 22.01.2025 | 68,33 | 68,53 | 67,70 | 67,70 | -0,01% | 955,00 |
| 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 |