46,870€
0,22%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 46,80 | 47,13 | 46,59 | 46,84 | 0,16% | - |
| 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 |
| 09.09.2025 | 55,92 | 55,92 | 53,51 | 53,51 | 0,96% | 95,00 |
| 05.09.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -20,56% | 15,00 |
| 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 |