62,335€
0,90%
Echtzeit-Aktienkurs Carrier Global Corp
Bid:
Ask:
Aktienkurse zur Carrier Global Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 66,56 | 67,04 | 65,73 | 66,00 | -1,49% | 186,00 |
| 13.05.2025 | 65,76 | 67,00 | 65,76 | 67,00 | 1,19% | 300,00 |
| 12.05.2025 | 64,30 | 66,21 | 64,30 | 66,21 | 4,61% | 298,00 |
| 09.05.2025 | 62,63 | 63,29 | 62,63 | 63,29 | 0,94% | 191,00 |
| 08.05.2025 | 62,15 | 62,70 | 62,15 | 62,70 | 1,29% | 163,00 |
| 07.05.2025 | 61,90 | 61,90 | 61,90 | 61,90 | -0,56% | - |
| 06.05.2025 | 62,25 | 62,25 | 62,25 | 62,25 | -1,66% | - |
| 05.05.2025 | 62,69 | 63,30 | 62,17 | 63,30 | 3,47% | 357,00 |
| 02.05.2025 | 61,18 | 61,18 | 61,18 | 61,18 | 15,15% | - |
| 30.04.2025 | 53,17 | 53,62 | 53,13 | 53,13 | -0,58% | 265,00 |
| 29.04.2025 | 52,98 | 53,44 | 52,98 | 53,44 | 1,15% | 125,00 |
| 28.04.2025 | 52,49 | 52,83 | 52,49 | 52,83 | -1,44% | 43,00 |
| 25.04.2025 | 53,31 | 53,60 | 53,31 | 53,60 | 5,26% | 90,00 |
| 24.04.2025 | 51,44 | 51,44 | 50,92 | 50,92 | -4,59% | 125,00 |
| 23.04.2025 | 53,15 | 53,37 | 53,15 | 53,37 | 6,00% | 152,00 |
| 22.04.2025 | 50,67 | 50,70 | 50,35 | 50,35 | -3,53% | 415,00 |
| 17.04.2025 | 52,35 | 52,50 | 51,96 | 52,19 | -1,81% | 422,00 |
| 16.04.2025 | 52,38 | 53,92 | 52,38 | 53,15 | -0,06% | 2.248,00 |
| 15.04.2025 | 53,18 | 53,18 | 53,18 | 53,18 | 0,34% | - |
| 14.04.2025 | 52,60 | 53,00 | 52,30 | 53,00 | 0,80% | 224,00 |
| 11.04.2025 | 52,58 | 52,58 | 52,58 | 52,58 | -2,85% | - |
| 10.04.2025 | 55,06 | 55,06 | 54,12 | 54,12 | 7,68% | 100,00 |
| 09.04.2025 | 49,07 | 50,92 | 49,07 | 50,26 | -7,78% | 78,00 |
| 08.04.2025 | 52,58 | 54,50 | 52,58 | 54,50 | 8,76% | 668,00 |
| 07.04.2025 | 46,00 | 52,00 | 46,00 | 50,11 | -4,59% | 1.274,00 |
| 04.04.2025 | 54,61 | 54,63 | 52,52 | 52,52 | -7,86% | 385,00 |
| 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 | -0,82% | 41,00 |
| 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 | -4,09% | 162,00 |
| 31.01.2025 | 63,32 | 63,89 | 63,32 | 63,60 | 2,35% | 730,00 |
| 30.01.2025 | 62,14 | 62,14 | 62,14 | 62,14 | -0,38% | - |
| 29.01.2025 | 64,34 | 64,55 | 62,38 | 62,38 | -5,20% | 261,00 |
| 28.01.2025 | 64,37 | 65,80 | 64,37 | 65,80 | -0,86% | 110,00 |
| 27.01.2025 | 66,37 | 66,37 | 66,37 | 66,37 | -0,30% | - |
| 24.01.2025 | 66,58 | 66,58 | 66,57 | 66,57 | -0,80% | 100,00 |
| 23.01.2025 | 67,17 | 67,17 | 67,11 | 67,11 | -1,66% | 50,00 |
| 22.01.2025 | 67,69 | 68,24 | 67,69 | 68,24 | -0,52% | 80,00 |
| 21.01.2025 | 67,00 | 68,60 | 67,00 | 68,60 | 1,90% | 40,00 |
| 20.01.2025 | 67,37 | 67,37 | 67,32 | 67,32 | -1,09% | 80,00 |
| 17.01.2025 | 67,63 | 68,06 | 67,63 | 68,06 | 2,69% | 50,00 |
| 16.01.2025 | 66,72 | 66,73 | 66,28 | 66,28 | 0,27% | 160,00 |
| 15.01.2025 | 66,25 | 66,25 | 66,10 | 66,10 | 1,13% | 50,00 |
| 14.01.2025 | 65,36 | 65,36 | 65,36 | 65,36 | -0,17% | - |