54,090€
2,60%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 53,02 | 54,92 | 53,02 | 54,50 | 3,38% | 202,00 |
| 05.02.2026 | 53,79 | 54,68 | 48,99 | 52,72 | 1,25% | 696,00 |
| 04.02.2026 | 52,00 | 52,07 | 52,00 | 52,07 | 1,17% | 63,00 |
| 03.02.2026 | 51,62 | 51,62 | 51,38 | 51,47 | 1,10% | 74,00 |
| 02.02.2026 | 50,91 | 50,91 | 50,91 | 50,91 | 1,47% | 100,00 |
| 30.01.2026 | 49,48 | 50,18 | 49,48 | 50,17 | 0,92% | 189,00 |
| 29.01.2026 | 49,12 | 49,72 | 48,49 | 49,72 | 1,46% | 688,00 |
| 28.01.2026 | 47,50 | 49,05 | 47,48 | 49,00 | 2,42% | 111,00 |
| 27.01.2026 | 48,48 | 48,81 | 47,84 | 47,84 | -0,98% | 493,00 |
| 26.01.2026 | 48,65 | 48,65 | 47,80 | 48,32 | -0,62% | 499,00 |
| 23.01.2026 | 48,48 | 48,62 | 48,48 | 48,62 | -0,83% | 221,00 |
| 22.01.2026 | 50,11 | 50,11 | 48,90 | 49,02 | 1,22% | 1.112,00 |
| 21.01.2026 | 46,67 | 48,43 | 46,67 | 48,43 | 3,51% | 189,00 |
| 20.01.2026 | 47,17 | 47,19 | 46,45 | 46,79 | -3,14% | 612,00 |
| 19.01.2026 | 48,28 | 49,96 | 48,28 | 48,31 | -0,42% | 965,00 |
| 16.01.2026 | 47,48 | 48,52 | 47,48 | 48,51 | 0,84% | 334,00 |
| 15.01.2026 | 47,67 | 48,11 | 47,67 | 48,11 | 1,27% | 140,00 |
| 14.01.2026 | 47,40 | 47,50 | 47,40 | 47,50 | 0,24% | 330,00 |
| 13.01.2026 | 47,39 | 47,39 | 47,39 | 47,39 | -0,65% | - |
| 12.01.2026 | 47,88 | 48,12 | 47,56 | 47,70 | 1,51% | 1.313,00 |
| 09.01.2026 | 45,84 | 47,17 | 45,84 | 46,99 | 2,39% | 126,00 |
| 08.01.2026 | 44,95 | 45,89 | 44,95 | 45,89 | -0,78% | 54,00 |
| 07.01.2026 | 46,34 | 46,34 | 46,25 | 46,25 | 2,13% | 221,00 |
| 06.01.2026 | 44,70 | 45,29 | 44,68 | 45,29 | -1,67% | 383,00 |
| 05.01.2026 | 45,54 | 46,24 | 45,49 | 46,06 | 0,45% | 709,00 |
| 02.01.2026 | 45,00 | 45,85 | 45,00 | 45,85 | -0,19% | 253,00 |
| 30.12.2025 | 45,49 | 45,94 | 45,49 | 45,94 | 0,60% | 100,00 |
| 29.12.2025 | 45,80 | 45,80 | 45,53 | 45,66 | 1,48% | 284,00 |
| 23.12.2025 | 45,60 | 45,61 | 45,00 | 45,00 | -0,89% | 610,00 |
| 22.12.2025 | 45,50 | 45,50 | 45,24 | 45,40 | 0,13% | 148,00 |
| 19.12.2025 | 45,34 | 45,34 | 45,34 | 45,34 | 1,91% | - |
| 17.12.2025 | 46,07 | 46,07 | 44,49 | 44,49 | -0,50% | 170,00 |
| 16.12.2025 | 44,25 | 44,72 | 44,25 | 44,72 | 0,28% | 133,00 |
| 15.12.2025 | 45,75 | 45,75 | 44,59 | 44,59 | -2,25% | 146,00 |
| 12.12.2025 | 45,86 | 45,86 | 45,62 | 45,62 | -0,96% | 310,00 |
| 11.12.2025 | 46,12 | 46,15 | 46,06 | 46,06 | 1,77% | 335,00 |
| 10.12.2025 | 45,26 | 45,26 | 45,26 | 45,26 | -1,07% | - |
| 09.12.2025 | 45,88 | 45,88 | 45,75 | 45,75 | -0,89% | 2,00 |
| 08.12.2025 | 46,42 | 46,42 | 46,16 | 46,16 | -1,37% | 2,00 |
| 05.12.2025 | 46,85 | 46,96 | 46,50 | 46,80 | 0,06% | 718,00 |
| 04.12.2025 | 47,64 | 47,64 | 46,76 | 46,77 | 0,12% | 45,00 |
| 03.12.2025 | 46,26 | 46,73 | 46,26 | 46,71 | 1,20% | 218,00 |
| 02.12.2025 | 46,55 | 46,55 | 46,16 | 46,16 | -2,03% | 134,00 |
| 01.12.2025 | 46,84 | 47,11 | 46,49 | 47,11 | -0,35% | 716,00 |
| 28.11.2025 | 47,15 | 47,28 | 47,15 | 47,28 | 1,49% | 22,00 |
| 27.11.2025 | 46,58 | 46,58 | 46,58 | 46,58 | -1,15% | - |
| 26.11.2025 | 47,47 | 47,47 | 46,91 | 47,12 | 1,49% | 433,00 |
| 25.11.2025 | 46,43 | 46,43 | 46,43 | 46,43 | 1,18% | - |
| 24.11.2025 | 45,88 | 45,89 | 45,88 | 45,89 | 2,90% | 66,00 |
| 20.11.2025 | 45,28 | 45,28 | 44,60 | 44,60 | 0,55% | 140,00 |
| 19.11.2025 | 45,06 | 45,49 | 44,26 | 44,35 | -2,05% | 646,00 |
| 18.11.2025 | 45,50 | 45,50 | 45,00 | 45,28 | -2,33% | 306,00 |
| 17.11.2025 | 46,17 | 46,51 | 46,17 | 46,36 | -1,28% | 190,00 |
| 14.11.2025 | 47,26 | 47,26 | 46,76 | 46,96 | -3,11% | 165,00 |
| 13.11.2025 | 47,92 | 48,51 | 47,92 | 48,47 | -1,39% | 82,00 |
| 12.11.2025 | 49,47 | 49,66 | 49,15 | 49,15 | 0,29% | 2.851,00 |
| 11.11.2025 | 49,91 | 49,91 | 49,01 | 49,01 | -0,07% | 342,00 |
| 10.11.2025 | 49,61 | 49,61 | 48,60 | 49,05 | 1,23% | 306,00 |
| 07.11.2025 | 49,33 | 49,34 | 48,33 | 48,45 | -2,31% | 201,00 |
| 06.11.2025 | 49,13 | 49,85 | 49,13 | 49,60 | 0,13% | 428,00 |
| 05.11.2025 | 49,96 | 49,96 | 49,44 | 49,53 | -0,54% | 174,00 |
| 04.11.2025 | 49,86 | 49,97 | 49,59 | 49,80 | -0,93% | 139,00 |
| 03.11.2025 | 52,39 | 52,39 | 50,22 | 50,27 | -1,76% | 244,00 |
| 31.10.2025 | 51,60 | 51,60 | 50,29 | 51,17 | -0,58% | 1.525,00 |
| 30.10.2025 | 52,18 | 53,19 | 51,16 | 51,47 | -3,05% | 1.084,00 |
| 29.10.2025 | 50,14 | 53,32 | 49,81 | 53,09 | 6,25% | 704,00 |
| 27.10.2025 | 50,11 | 50,25 | 49,97 | 49,97 | -0,05% | 82,00 |
| 24.10.2025 | 48,82 | 49,99 | 48,82 | 49,99 | 2,18% | 537,00 |
| 23.10.2025 | 50,19 | 50,19 | 48,93 | 48,93 | -2,85% | 209,00 |
| 22.10.2025 | 51,02 | 51,02 | 50,36 | 50,36 | 1,17% | 461,00 |
| 21.10.2025 | 49,42 | 49,78 | 49,03 | 49,78 | 1,57% | 260,00 |
| 20.10.2025 | 48,77 | 49,43 | 48,66 | 49,01 | 1,34% | 488,00 |
| 17.10.2025 | 48,07 | 48,50 | 47,84 | 48,36 | -0,99% | 721,00 |
| 16.10.2025 | 48,64 | 48,88 | 48,64 | 48,85 | -1,22% | 70,00 |
| 15.10.2025 | 49,82 | 50,02 | 49,23 | 49,45 | -0,05% | 953,00 |
| 14.10.2025 | 48,70 | 49,48 | 48,42 | 49,48 | -0,21% | 671,00 |
| 13.10.2025 | 49,00 | 50,00 | 49,00 | 49,58 | 0,10% | 1.643,00 |
| 10.10.2025 | 50,65 | 51,12 | 49,53 | 49,53 | -1,71% | 157,00 |
| 09.10.2025 | 51,51 | 51,65 | 50,39 | 50,39 | -1,25% | 346,00 |
| 08.10.2025 | 50,90 | 51,03 | 50,90 | 51,03 | 0,43% | 100,00 |
| 07.10.2025 | 51,40 | 51,42 | 50,81 | 50,81 | -1,21% | 419,00 |
| 06.10.2025 | 51,55 | 51,55 | 51,25 | 51,43 | 2,74% | 155,00 |
| 03.10.2025 | 50,15 | 50,32 | 50,06 | 50,06 | -0,42% | 119,00 |
| 02.10.2025 | 51,02 | 51,02 | 50,27 | 50,27 | -0,97% | 408,00 |
| 01.10.2025 | 50,90 | 50,90 | 50,53 | 50,76 | 0,42% | 271,00 |
| 30.09.2025 | 50,55 | 50,55 | 50,55 | 50,55 | 0,50% | - |
| 29.09.2025 | 50,21 | 50,46 | 50,21 | 50,30 | -0,24% | 24,00 |
| 26.09.2025 | 51,24 | 51,25 | 50,23 | 50,42 | -0,10% | 310,00 |
| 25.09.2025 | 50,30 | 50,47 | 50,30 | 50,47 | -0,67% | 39,00 |
| 24.09.2025 | 49,94 | 50,81 | 49,94 | 50,81 | -0,26% | 20,00 |
| 23.09.2025 | 51,15 | 51,50 | 50,70 | 50,94 | -0,41% | 295,00 |
| 22.09.2025 | 51,70 | 51,70 | 50,73 | 51,15 | -0,99% | 284,00 |
| 19.09.2025 | 51,59 | 51,72 | 51,56 | 51,66 | -0,35% | 165,00 |
| 18.09.2025 | 52,24 | 52,24 | 51,84 | 51,84 | -0,48% | 10,00 |
| 17.09.2025 | 52,09 | 52,09 | 52,09 | 52,09 | 0,75% | - |
| 16.09.2025 | 52,33 | 52,33 | 51,70 | 51,70 | -0,44% | 406,00 |
| 15.09.2025 | 53,23 | 53,23 | 51,93 | 51,93 | -1,29% | 59,00 |
| 12.09.2025 | 52,58 | 52,61 | 52,58 | 52,61 | -2,05% | 191,00 |
| 11.09.2025 | 53,71 | 53,71 | 53,71 | 53,71 | -2,02% | - |
| 10.09.2025 | 53,45 | 55,08 | 53,45 | 54,82 | 2,45% | 215,00 |