50,730€
0,46%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 50,52 | 51,13 | 49,83 | 49,93 | -1,13% | - |
| 27.08.2026 | 50,80 | 50,80 | 50,50 | 50,50 | -0,55% | 100,00 |
| 26.08.2026 | 50,54 | 51,00 | 50,54 | 50,78 | 0,20% | 660,00 |
| 25.08.2026 | 52,02 | 52,02 | 50,68 | 50,68 | -1,21% | 400,00 |
| 24.08.2026 | 51,96 | 52,00 | 51,30 | 51,30 | -1,19% | 100,00 |
| 21.08.2026 | 51,42 | 51,92 | 50,96 | 51,92 | -0,31% | 245,00 |
| 20.08.2026 | 52,58 | 52,96 | 51,82 | 52,08 | -0,91% | 1.071,00 |
| 19.08.2026 | 53,38 | 53,72 | 52,56 | 52,56 | -0,42% | 85,00 |
| 18.08.2026 | 54,38 | 54,38 | 52,78 | 52,78 | -2,33% | 177,00 |
| 17.08.2026 | 55,06 | 55,06 | 53,88 | 54,04 | -0,30% | 411,00 |
| 14.08.2026 | 55,00 | 55,00 | 54,20 | 54,20 | -1,17% | 319,00 |
| 13.08.2026 | 54,84 | 54,84 | 54,84 | 54,84 | 0,29% | - |
| 12.08.2026 | 55,98 | 56,00 | 54,50 | 54,68 | -0,11% | 147,00 |
| 11.08.2026 | 55,32 | 55,32 | 54,74 | 54,74 | -1,08% | 90,00 |
| 10.08.2026 | 56,00 | 56,02 | 55,28 | 55,34 | 0,11% | 252,00 |
| 07.08.2026 | 55,88 | 55,88 | 55,28 | 55,28 | -2,19% | 498,00 |
| 06.08.2026 | 57,28 | 57,30 | 56,52 | 56,52 | -0,25% | 661,00 |
| 05.08.2026 | 56,54 | 56,82 | 56,54 | 56,66 | 0,11% | 87,00 |
| 04.08.2026 | 55,10 | 56,60 | 55,10 | 56,60 | 4,16% | 608,00 |
| 03.08.2026 | 54,48 | 54,72 | 53,58 | 54,34 | 0,52% | 556,00 |
| 31.07.2026 | 54,06 | 54,34 | 52,70 | 54,06 | 4,69% | 593,00 |
| 30.07.2026 | 52,94 | 52,94 | 51,64 | 51,64 | -3,40% | 651,00 |
| 29.07.2026 | 54,22 | 54,22 | 53,32 | 53,46 | -8,18% | 1.527,00 |
| 28.07.2026 | 60,06 | 63,46 | 58,22 | 58,22 | -3,13% | 1.020,00 |
| 27.07.2026 | 60,92 | 60,94 | 60,10 | 60,10 | -1,31% | 165,00 |
| 24.07.2026 | 60,16 | 60,90 | 59,90 | 60,90 | 0,93% | 149,00 |
| 23.07.2026 | 60,42 | 60,98 | 59,82 | 60,34 | 1,45% | 845,00 |
| 22.07.2026 | 59,10 | 59,60 | 59,10 | 59,48 | 0,78% | 70,00 |
| 21.07.2026 | 58,06 | 59,02 | 58,06 | 59,02 | -0,24% | 489,00 |
| 20.07.2026 | 59,52 | 59,52 | 59,16 | 59,16 | -2,12% | 189,00 |
| 17.07.2026 | 60,42 | 60,54 | 60,42 | 60,44 | 0,30% | 157,00 |
| 16.07.2026 | 58,32 | 60,26 | 57,90 | 60,26 | 0,57% | 686,00 |
| 15.07.2026 | 60,94 | 60,94 | 59,92 | 59,92 | -1,12% | 477,00 |
| 14.07.2026 | 60,92 | 60,92 | 60,46 | 60,60 | 0,36% | 444,00 |
| 13.07.2026 | 60,70 | 60,92 | 60,38 | 60,38 | -1,28% | 440,00 |
| 10.07.2026 | 59,54 | 61,28 | 59,48 | 61,16 | 3,00% | 1.427,00 |
| 09.07.2026 | 59,10 | 59,40 | 59,10 | 59,38 | 2,59% | 150,00 |
| 08.07.2026 | 59,76 | 59,76 | 57,88 | 57,88 | -2,53% | 210,00 |
| 07.07.2026 | 61,44 | 61,46 | 59,38 | 59,38 | -2,08% | 112,00 |
| 06.07.2026 | 61,62 | 61,66 | 60,64 | 60,64 | -1,24% | 1.893,00 |
| 03.07.2026 | 61,40 | 61,40 | 61,40 | 61,40 | -0,74% | - |
| 02.07.2026 | 64,16 | 64,16 | 61,44 | 61,86 | -3,52% | 10.989,00 |
| 01.07.2026 | 64,00 | 64,12 | 63,34 | 64,12 | -1,23% | 1.908,00 |
| 30.06.2026 | 65,24 | 66,58 | 64,56 | 64,92 | 1,85% | 1.170,00 |
| 29.06.2026 | 66,46 | 66,46 | 63,74 | 63,74 | -2,48% | 827,00 |
| 26.06.2026 | 66,34 | 66,34 | 65,34 | 65,36 | -1,68% | 1.287,00 |
| 25.06.2026 | 66,00 | 67,40 | 66,00 | 66,48 | 1,71% | 904,00 |
| 24.06.2026 | 65,32 | 65,36 | 65,32 | 65,36 | 5,05% | 425,00 |
| 23.06.2026 | 61,72 | 62,40 | 61,72 | 62,22 | -1,30% | 230,00 |
| 22.06.2026 | 62,34 | 63,04 | 62,18 | 63,04 | 0,57% | 478,00 |
| 19.06.2026 | 62,94 | 64,06 | 62,28 | 62,68 | -0,60% | 221,00 |
| 18.06.2026 | 61,82 | 63,14 | 60,70 | 63,06 | 1,55% | 767,00 |
| 17.06.2026 | 62,00 | 62,10 | 61,72 | 62,10 | 0,39% | 73,00 |
| 16.06.2026 | 61,80 | 62,04 | 61,06 | 61,86 | -0,55% | 110,00 |
| 15.06.2026 | 61,22 | 62,28 | 61,22 | 62,20 | 3,77% | 519,00 |
| 12.06.2026 | 60,00 | 60,00 | 59,94 | 59,94 | 1,28% | 777,00 |
| 11.06.2026 | 59,38 | 59,38 | 59,18 | 59,18 | -1,63% | 2,00 |
| 10.06.2026 | 61,66 | 61,66 | 60,16 | 60,16 | 0,33% | 194,00 |
| 09.06.2026 | 59,10 | 59,96 | 59,10 | 59,96 | 1,90% | 38,00 |
| 08.06.2026 | 58,30 | 58,84 | 58,30 | 58,84 | 1,13% | 1.223,00 |
| 05.06.2026 | 58,56 | 58,56 | 58,18 | 58,18 | -1,16% | 226,00 |
| 04.06.2026 | 58,70 | 58,86 | 57,60 | 58,86 | 0,10% | 1.293,00 |
| 03.06.2026 | 58,80 | 58,80 | 58,80 | 58,80 | 0,07% | 45,00 |
| 02.06.2026 | 59,56 | 59,56 | 58,68 | 58,76 | 7,15% | 443,00 |
| 01.06.2026 | 54,48 | 55,00 | 54,48 | 54,84 | -0,29% | 141,00 |
| 29.05.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 0,22% | - |
| 28.05.2026 | 54,82 | 54,88 | 54,82 | 54,88 | -2,76% | 191,00 |
| 27.05.2026 | 56,18 | 56,44 | 56,18 | 56,44 | 1,36% | 92,00 |
| 26.05.2026 | 55,08 | 55,76 | 55,00 | 55,68 | 1,75% | 187,00 |
| 25.05.2026 | 54,72 | 54,72 | 54,72 | 54,72 | 0,26% | - |
| 22.05.2026 | 54,52 | 54,58 | 54,52 | 54,58 | 1,64% | 127,00 |
| 21.05.2026 | 54,86 | 54,86 | 53,70 | 53,70 | -0,78% | 47,00 |
| 20.05.2026 | 53,62 | 54,12 | 53,00 | 54,12 | -1,06% | 188,00 |
| 18.05.2026 | 54,94 | 54,94 | 54,70 | 54,70 | 4,11% | 13,00 |
| 17.04.2026 | 50,98 | 52,56 | 50,98 | 52,54 | 3,14% | 1.833,00 |
| 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 |