46,835€
-1,20%
Echtzeit-Aktienkurs Carlyle Group (The)
Bid:
Ask:
Aktienkurse zur Carlyle Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 47,15 | 47,15 | 46,22 | 46,50 | -1,90% | - |
| 03.07.2025 | 46,19 | 47,65 | 45,70 | 47,40 | 2,73% | - |
| 02.07.2025 | 44,88 | 46,32 | 44,60 | 46,14 | 2,92% | - |
| 01.07.2025 | 43,58 | 45,17 | 43,34 | 44,84 | 2,73% | - |
| 30.06.2025 | 43,92 | 44,10 | 43,44 | 43,65 | -0,16% | - |
| 27.06.2025 | 43,45 | 44,45 | 42,99 | 43,72 | 1,03% | - |
| 26.06.2025 | 42,11 | 43,40 | 41,95 | 43,27 | 2,71% | - |
| 25.06.2025 | 42,34 | 42,52 | 41,84 | 42,13 | -0,40% | - |
| 24.06.2025 | 40,96 | 42,37 | 40,82 | 42,30 | 3,75% | - |
| 23.06.2025 | 40,60 | 40,94 | 38,71 | 40,77 | 0,21% | - |
| 20.06.2025 | 40,73 | 41,57 | 40,53 | 40,68 | 0,31% | - |
| 19.06.2025 | 40,95 | 40,97 | 40,56 | 40,56 | -1,17% | - |
| 18.06.2025 | 40,09 | 41,63 | 39,79 | 41,04 | 2,20% | - |
| 17.06.2025 | 40,54 | 40,57 | 39,76 | 40,15 | -1,39% | - |
| 16.06.2025 | 40,07 | 41,09 | 40,00 | 40,72 | 1,83% | - |
| 13.06.2025 | 40,88 | 41,06 | 39,78 | 39,99 | -2,95% | - |
| 12.06.2025 | 40,98 | 41,49 | 40,14 | 41,21 | -0,25% | - |
| 11.06.2025 | 40,89 | 41,55 | 40,39 | 41,31 | 0,83% | - |
| 10.06.2025 | 40,77 | 41,40 | 40,36 | 40,97 | 0,49% | - |
| 09.06.2025 | 40,47 | 41,42 | 40,45 | 40,77 | 0,42% | - |
| 06.06.2025 | 39,67 | 40,79 | 39,67 | 40,60 | 2,71% | - |
| 05.06.2025 | 39,12 | 39,92 | 38,98 | 39,53 | -0,02% | - |
| 04.06.2025 | 39,84 | 40,32 | 39,44 | 39,54 | -0,71% | - |
| 03.06.2025 | 39,35 | 40,22 | 39,21 | 39,82 | 1,07% | - |
| 02.06.2025 | 39,57 | 39,60 | 38,50 | 39,40 | -0,96% | - |
| 30.05.2025 | 40,53 | 40,62 | 38,95 | 39,78 | -1,45% | - |
| 29.05.2025 | 41,24 | 41,24 | 39,77 | 40,37 | -0,37% | - |
| 28.05.2025 | 40,72 | 40,84 | 40,22 | 40,51 | -0,49% | 20,00 |
| 27.05.2025 | 39,28 | 40,92 | 39,12 | 40,71 | 3,51% | - |
| 26.05.2025 | 39,10 | 39,38 | 39,10 | 39,33 | 1,01% | - |
| 23.05.2025 | 39,22 | 39,30 | 38,64 | 38,94 | -1,12% | - |
| 22.05.2025 | 38,70 | 39,48 | 38,17 | 39,38 | 1,69% | - |
| 21.05.2025 | 41,07 | 41,10 | 38,67 | 38,73 | -6,51% | - |
| 20.05.2025 | 42,49 | 42,69 | 40,83 | 41,42 | -2,75% | - |
| 19.05.2025 | 41,79 | 42,62 | 40,61 | 42,59 | 0,21% | - |
| 16.05.2025 | 41,90 | 42,93 | 41,78 | 42,51 | 1,13% | - |
| 15.05.2025 | 41,80 | 42,03 | 40,98 | 42,03 | -0,15% | - |
| 14.05.2025 | 41,10 | 42,13 | 40,83 | 42,09 | 2,43% | - |
| 13.05.2025 | 40,97 | 41,81 | 40,74 | 41,09 | -0,11% | - |
| 12.05.2025 | 37,87 | 41,85 | 37,82 | 41,14 | 10,14% | - |
| 09.05.2025 | 36,73 | 37,87 | 36,55 | 37,35 | 1,66% | - |
| 08.05.2025 | 35,54 | 37,67 | 35,45 | 36,74 | 3,92% | - |
| 07.05.2025 | 35,33 | 35,87 | 34,87 | 35,35 | 0,61% | - |
| 06.05.2025 | 35,71 | 35,77 | 34,85 | 35,14 | -1,84% | - |
| 05.05.2025 | 35,76 | 36,60 | 35,53 | 35,80 | -0,74% | - |
| 02.05.2025 | 34,75 | 36,35 | 34,53 | 36,07 | 5,68% | - |
| 30.04.2025 | 34,45 | 34,71 | 32,84 | 34,13 | -0,70% | - |
| 29.04.2025 | 34,36 | 34,56 | 33,72 | 34,37 | 0,41% | - |
| 28.04.2025 | 34,16 | 35,13 | 33,78 | 34,23 | -0,38% | - |
| 25.04.2025 | 34,26 | 34,61 | 33,90 | 34,36 | 0,81% | 400,00 |
| 24.04.2025 | 32,22 | 34,20 | 31,88 | 34,09 | 5,54% | - |
| 23.04.2025 | 31,81 | 34,27 | 31,72 | 32,30 | 3,34% | - |
| 22.04.2025 | 30,18 | 31,78 | 30,18 | 31,25 | -0,81% | - |
| 17.04.2025 | 31,26 | 31,96 | 30,51 | 31,51 | 1,72% | - |
| 16.04.2025 | 32,23 | 32,69 | 30,35 | 30,97 | -5,45% | - |
| 15.04.2025 | 32,18 | 33,23 | 32,12 | 32,76 | 1,70% | - |
| 14.04.2025 | 32,01 | 32,92 | 31,89 | 32,21 | 0,85% | - |
| 11.04.2025 | 32,77 | 32,88 | 30,70 | 31,94 | -2,25% | - |
| 10.04.2025 | 36,06 | 36,16 | 31,90 | 32,68 | -9,64% | - |
| 09.04.2025 | 31,33 | 37,89 | 30,41 | 36,16 | 11,86% | - |
| 08.04.2025 | 34,18 | 35,76 | 31,71 | 32,33 | -4,42% | - |
| 07.04.2025 | 31,66 | 35,27 | 27,90 | 33,82 | 3,51% | - |
| 04.04.2025 | 34,85 | 35,07 | 30,13 | 32,67 | -6,91% | - |
| 03.04.2025 | 38,59 | 40,84 | 35,06 | 35,10 | -17,77% | - |
| 02.04.2025 | 40,97 | 42,74 | 40,00 | 42,68 | 4,07% | - |
| 01.04.2025 | 40,22 | 41,14 | 39,42 | 41,01 | 1,81% | - |
| 31.03.2025 | 39,81 | 40,58 | 38,32 | 40,28 | 1,45% | - |
| 28.03.2025 | 41,67 | 41,83 | 39,27 | 39,71 | -4,14% | - |
| 27.03.2025 | 42,89 | 42,97 | 41,18 | 41,42 | -3,15% | - |
| 26.03.2025 | 43,10 | 43,43 | 42,38 | 42,77 | -1,20% | - |
| 25.03.2025 | 42,80 | 43,29 | 41,84 | 43,29 | 1,64% | 10,00 |
| 24.03.2025 | 41,19 | 43,16 | 40,97 | 42,59 | 7,30% | - |
| 21.03.2025 | 40,43 | 41,05 | 39,69 | 39,69 | -2,46% | - |
| 20.03.2025 | 40,20 | 40,83 | 39,55 | 40,70 | 3,16% | - |
| 19.03.2025 | 38,84 | 40,32 | 38,32 | 39,45 | 2,05% | - |
| 18.03.2025 | 39,91 | 40,12 | 38,33 | 38,66 | -1,22% | - |
| 17.03.2025 | 38,78 | 40,29 | 38,71 | 39,14 | 0,88% | - |
| 14.03.2025 | 37,49 | 39,03 | 37,27 | 38,80 | 4,31% | - |
| 13.03.2025 | 38,59 | 39,13 | 36,63 | 37,19 | -3,62% | - |
| 12.03.2025 | 37,72 | 39,33 | 37,40 | 38,59 | 4,45% | - |
| 11.03.2025 | 36,93 | 38,11 | 36,38 | 36,94 | -1,33% | - |
| 10.03.2025 | 39,55 | 40,02 | 36,45 | 37,44 | -5,53% | - |
| 07.03.2025 | 40,29 | 40,45 | 38,09 | 39,64 | -1,77% | - |
| 06.03.2025 | 42,73 | 42,75 | 40,29 | 40,35 | -5,65% | - |
| 05.03.2025 | 42,61 | 43,24 | 41,27 | 42,76 | 0,71% | - |
| 04.03.2025 | 46,11 | 46,11 | 42,30 | 42,46 | -7,81% | - |
| 03.03.2025 | 47,93 | 48,06 | 45,69 | 46,06 | -4,03% | - |
| 28.02.2025 | 46,70 | 48,00 | 46,38 | 47,99 | 2,88% | - |
| 27.02.2025 | 47,45 | 48,52 | 46,57 | 46,65 | -1,37% | - |
| 26.02.2025 | 46,68 | 48,03 | 46,61 | 47,30 | 1,74% | - |
| 25.02.2025 | 47,21 | 47,35 | 45,70 | 46,49 | -1,56% | - |
| 24.02.2025 | 47,70 | 48,10 | 46,37 | 47,23 | -0,94% | - |
| 21.02.2025 | 49,24 | 49,78 | 47,27 | 47,68 | -3,74% | - |
| 20.02.2025 | 50,27 | 50,59 | 48,51 | 49,53 | -1,68% | - |
| 19.02.2025 | 50,72 | 51,68 | 50,26 | 50,38 | -1,49% | - |
| 18.02.2025 | 49,62 | 51,14 | 49,46 | 51,14 | 3,26% | - |
| 17.02.2025 | 49,40 | 49,56 | 49,36 | 49,52 | 0,38% | - |
| 14.02.2025 | 48,86 | 49,53 | 48,58 | 49,33 | 1,14% | - |
| 13.02.2025 | 47,97 | 49,49 | 47,86 | 48,78 | 1,41% | - |
| 12.02.2025 | 47,79 | 48,13 | 46,11 | 48,10 | 0,54% | - |