51,870€
1,83%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 50,56 | 53,28 | 50,56 | 52,56 | 3,18% | - |
| 16.04.2026 | 51,58 | 51,58 | 50,94 | 50,94 | -1,24% | 59,00 |
| 15.04.2026 | 53,62 | 53,62 | 51,58 | 51,58 | -5,91% | 1.922,00 |
| 14.04.2026 | 54,66 | 55,00 | 54,66 | 54,82 | 1,86% | 62,00 |
| 13.04.2026 | 53,94 | 53,98 | 53,82 | 53,82 | -0,74% | 35,00 |
| 10.04.2026 | 52,80 | 54,22 | 52,20 | 54,22 | 4,87% | 310,00 |
| 09.04.2026 | 49,80 | 51,70 | 49,80 | 51,70 | 3,88% | 322,00 |
| 08.04.2026 | 49,22 | 49,92 | 49,22 | 49,77 | 4,82% | 156,00 |
| 07.04.2026 | 48,20 | 48,21 | 47,45 | 47,48 | -2,36% | 347,00 |
| 02.04.2026 | 48,63 | 48,63 | 48,63 | 48,63 | -1,59% | - |
| 01.04.2026 | 49,40 | 49,42 | 49,33 | 49,42 | 2,02% | 486,00 |
| 31.03.2026 | 48,17 | 48,44 | 48,17 | 48,44 | 1,06% | 172,00 |
| 30.03.2026 | 47,32 | 47,93 | 47,32 | 47,93 | 0,61% | 72,00 |
| 27.03.2026 | 47,75 | 47,75 | 47,61 | 47,64 | -2,41% | 578,00 |
| 26.03.2026 | 51,07 | 51,07 | 48,81 | 48,81 | -4,59% | 62,00 |
| 25.03.2026 | 51,16 | 51,16 | 51,16 | 51,16 | 0,89% | 16,00 |
| 24.03.2026 | 49,90 | 50,71 | 49,66 | 50,71 | -0,57% | 1.006,00 |
| 23.03.2026 | 51,56 | 51,68 | 50,95 | 51,00 | 0,85% | 215,00 |
| 20.03.2026 | 50,90 | 51,26 | 50,50 | 50,57 | 1,95% | 600,00 |
| 19.03.2026 | 49,27 | 49,61 | 49,26 | 49,61 | -0,95% | 688,00 |
| 18.03.2026 | 49,44 | 50,08 | 49,27 | 50,08 | 2,08% | 342,00 |
| 17.03.2026 | 48,98 | 49,06 | 48,98 | 49,06 | 0,93% | 486,00 |
| 16.03.2026 | 49,14 | 49,14 | 48,58 | 48,61 | -0,60% | 182,00 |
| 13.03.2026 | 48,91 | 48,91 | 48,91 | 48,91 | -2,08% | - |
| 12.03.2026 | 50,45 | 50,45 | 49,95 | 49,95 | -1,22% | 109,00 |
| 11.03.2026 | 50,01 | 50,56 | 50,01 | 50,56 | 0,44% | 349,00 |
| 10.03.2026 | 50,56 | 50,68 | 50,21 | 50,34 | 0,97% | 298,00 |
| 09.03.2026 | 49,10 | 49,86 | 48,97 | 49,86 | -0,86% | 1.142,00 |
| 06.03.2026 | 49,93 | 50,29 | 49,93 | 50,29 | -3,25% | 46,00 |
| 05.03.2026 | 52,37 | 53,53 | 51,98 | 51,98 | -0,84% | 444,00 |
| 04.03.2026 | 52,81 | 53,80 | 52,42 | 52,42 | -0,42% | 385,00 |
| 03.03.2026 | 54,20 | 54,20 | 52,64 | 52,64 | -2,25% | 1.242,00 |
| 02.03.2026 | 53,83 | 54,02 | 53,83 | 53,85 | -0,78% | 2.955,00 |
| 27.02.2026 | 53,01 | 54,29 | 52,62 | 54,28 | 3,38% | - |
| 26.02.2026 | 51,87 | 52,53 | 51,87 | 52,50 | 1,37% | 247,00 |
| 25.02.2026 | 54,54 | 54,54 | 51,59 | 51,79 | -4,59% | 894,00 |
| 24.02.2026 | 54,62 | 54,68 | 54,28 | 54,28 | 1,04% | 130,00 |
| 23.02.2026 | 55,34 | 55,34 | 53,72 | 53,72 | -0,30% | 1.458,00 |
| 20.02.2026 | 54,03 | 54,12 | 53,87 | 53,88 | 0,99% | 228,00 |
| 19.02.2026 | 53,93 | 53,93 | 53,35 | 53,35 | -3,74% | 342,00 |
| 18.02.2026 | 56,00 | 56,55 | 55,42 | 55,42 | -1,65% | 159,00 |
| 17.02.2026 | 55,08 | 56,35 | 54,88 | 56,35 | 1,86% | 411,00 |
| 13.02.2026 | 54,60 | 55,32 | 54,45 | 55,32 | 0,40% | 259,00 |
| 12.02.2026 | 56,76 | 57,18 | 55,10 | 55,10 | -1,66% | 886,00 |
| 11.02.2026 | 55,43 | 56,03 | 55,43 | 56,03 | 1,21% | 12,00 |
| 10.02.2026 | 54,50 | 55,43 | 54,50 | 55,36 | 2,25% | 439,00 |
| 09.02.2026 | 54,13 | 54,16 | 54,13 | 54,14 | -0,66% | 322,00 |
| 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 |