50,190€
4,06%
Echtzeit-Aktienkurs Carlyle Group (The)
Bid:
Ask:
Aktienkurse zur Carlyle Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 48,76 | 50,68 | 48,67 | 50,19 | 4,06% | - |
| 10.10.2025 | 51,15 | 51,60 | 48,22 | 48,23 | -5,79% | 80,00 |
| 09.10.2025 | 52,02 | 52,27 | 50,70 | 51,20 | -1,91% | - |
| 08.10.2025 | 53,06 | 53,38 | 52,05 | 52,19 | -1,14% | - |
| 07.10.2025 | 54,07 | 54,79 | 52,73 | 52,79 | -1,93% | - |
| 06.10.2025 | 54,19 | 55,55 | 53,40 | 53,83 | -0,09% | 80,00 |
| 03.10.2025 | 52,77 | 54,45 | 52,69 | 53,88 | 2,80% | 3,00 |
| 02.10.2025 | 51,79 | 52,78 | 51,52 | 52,41 | 1,73% | - |
| 01.10.2025 | 53,54 | 53,86 | 51,50 | 51,52 | -1,59% | - |
| 30.09.2025 | 55,28 | 55,49 | 51,91 | 52,36 | -5,12% | - |
| 29.09.2025 | 54,72 | 55,47 | 54,09 | 55,18 | 1,49% | - |
| 26.09.2025 | 54,54 | 55,28 | 54,17 | 54,37 | -0,48% | - |
| 25.09.2025 | 54,51 | 55,07 | 53,50 | 54,63 | 0,42% | - |
| 24.09.2025 | 57,03 | 57,70 | 53,88 | 54,40 | -3,85% | - |
| 23.09.2025 | 57,46 | 58,61 | 56,42 | 56,58 | -1,56% | 2.000,00 |
| 22.09.2025 | 57,99 | 58,27 | 56,94 | 57,48 | -1,58% | - |
| 19.09.2025 | 58,94 | 59,35 | 58,06 | 58,40 | -0,69% | - |
| 18.09.2025 | 57,45 | 59,25 | 57,32 | 58,81 | 4,12% | - |
| 17.09.2025 | 56,49 | 58,84 | 56,12 | 56,48 | 0,70% | - |
| 16.09.2025 | 56,77 | 56,77 | 55,89 | 56,09 | -0,88% | - |
| 15.09.2025 | 56,84 | 57,51 | 56,44 | 56,59 | -1,48% | - |
| 12.09.2025 | 57,48 | 57,62 | 57,29 | 57,44 | 0,14% | - |
| 11.09.2025 | 56,12 | 58,06 | 55,70 | 57,36 | 4,02% | - |
| 10.09.2025 | 54,05 | 55,91 | 54,01 | 55,15 | 1,72% | - |
| 09.09.2025 | 54,51 | 55,25 | 54,21 | 54,21 | -0,13% | - |
| 08.09.2025 | 54,46 | 54,89 | 53,82 | 54,28 | 0,52% | - |
| 05.09.2025 | 55,69 | 56,63 | 53,42 | 54,00 | -2,99% | - |
| 04.09.2025 | 54,36 | 55,85 | 54,24 | 55,67 | 4,01% | - |
| 03.09.2025 | 55,16 | 55,62 | 53,52 | 53,52 | -2,87% | - |
| 02.09.2025 | 55,12 | 55,44 | 53,65 | 55,10 | 0,86% | - |
| 01.09.2025 | 55,11 | 55,23 | 54,63 | 54,63 | -1,00% | - |
| 29.08.2025 | 55,14 | 55,55 | 54,71 | 55,18 | 0,02% | - |
| 28.08.2025 | 55,68 | 56,08 | 55,15 | 55,17 | -1,41% | - |
| 27.08.2025 | 55,85 | 56,38 | 55,55 | 55,96 | 1,05% | - |
| 26.08.2025 | 54,69 | 55,83 | 54,03 | 55,38 | 0,93% | - |
| 25.08.2025 | 55,28 | 55,42 | 54,57 | 54,87 | -0,65% | - |
| 22.08.2025 | 53,78 | 55,74 | 53,63 | 55,23 | 2,98% | - |
| 21.08.2025 | 52,66 | 53,76 | 52,41 | 53,63 | 1,91% | - |
| 20.08.2025 | 53,65 | 53,81 | 51,88 | 52,63 | -2,07% | - |
| 19.08.2025 | 54,37 | 54,46 | 53,53 | 53,74 | -1,22% | - |
| 18.08.2025 | 54,31 | 54,81 | 53,97 | 54,40 | -0,25% | - |
| 15.08.2025 | 55,86 | 56,12 | 54,31 | 54,54 | -2,20% | - |
| 14.08.2025 | 55,74 | 56,03 | 55,28 | 55,76 | -0,36% | - |
| 13.08.2025 | 55,60 | 56,43 | 55,05 | 55,96 | 0,74% | - |
| 12.08.2025 | 53,76 | 55,66 | 53,70 | 55,55 | 3,26% | - |
| 11.08.2025 | 53,40 | 54,09 | 53,27 | 53,80 | 0,65% | - |
| 08.08.2025 | 52,90 | 53,73 | 52,36 | 53,45 | 1,13% | 352,00 |
| 07.08.2025 | 53,90 | 54,82 | 52,61 | 52,86 | -2,08% | - |
| 06.08.2025 | 52,13 | 55,13 | 51,90 | 53,98 | 3,99% | - |
| 05.08.2025 | 52,41 | 52,95 | 51,11 | 51,91 | -0,66% | - |
| 04.08.2025 | 50,91 | 52,25 | 50,86 | 52,25 | 3,00% | - |
| 01.08.2025 | 52,93 | 52,94 | 49,19 | 50,73 | -4,53% | - |
| 31.07.2025 | 54,35 | 54,63 | 52,92 | 53,14 | -2,03% | - |
| 30.07.2025 | 54,33 | 55,29 | 53,77 | 54,24 | -0,13% | - |
| 29.07.2025 | 54,46 | 55,21 | 53,61 | 54,31 | -0,02% | - |
| 28.07.2025 | 53,89 | 54,77 | 53,84 | 54,32 | 0,53% | - |
| 25.07.2025 | 53,16 | 54,29 | 52,57 | 54,03 | 1,93% | - |
| 24.07.2025 | 51,71 | 53,47 | 51,48 | 53,01 | 2,25% | - |
| 23.07.2025 | 51,06 | 51,95 | 50,38 | 51,84 | 2,03% | - |
| 22.07.2025 | 51,13 | 51,37 | 49,99 | 50,81 | -0,55% | - |
| 21.07.2025 | 51,79 | 52,17 | 51,09 | 51,09 | -1,29% | - |
| 18.07.2025 | 51,86 | 52,04 | 51,37 | 51,76 | -0,14% | - |
| 17.07.2025 | 50,07 | 51,90 | 49,86 | 51,83 | 3,64% | - |
| 16.07.2025 | 49,95 | 51,17 | 48,68 | 50,01 | 0,64% | - |
| 15.07.2025 | 50,51 | 50,98 | 49,67 | 49,69 | -1,68% | - |
| 14.07.2025 | 49,72 | 50,62 | 49,59 | 50,54 | 1,12% | - |
| 11.07.2025 | 49,92 | 50,07 | 49,36 | 49,98 | -0,15% | - |
| 10.07.2025 | 48,36 | 50,32 | 48,20 | 50,06 | 3,11% | - |
| 09.07.2025 | 47,44 | 48,67 | 47,26 | 48,55 | 1,96% | - |
| 08.07.2025 | 46,84 | 47,86 | 46,70 | 47,61 | 1,47% | - |
| 07.07.2025 | 46,52 | 47,64 | 45,30 | 46,93 | 0,91% | - |
| 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% | - |