41,945€
-0,37%
Echtzeit-Aktienkurs Carlyle Group (The)
Bid:
Ask:
Aktienkurse zur Carlyle Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 41,17 | 42,21 | 40,25 | 41,95 | -0,45% | - |
| 06.03.2026 | 44,58 | 44,63 | 41,80 | 42,14 | -5,37% | - |
| 05.03.2026 | 45,13 | 45,61 | 43,56 | 44,53 | -1,33% | - |
| 04.03.2026 | 44,28 | 45,65 | 44,09 | 45,13 | 1,47% | 12,00 |
| 03.03.2026 | 44,52 | 44,83 | 42,63 | 44,48 | -0,80% | - |
| 02.03.2026 | 43,79 | 45,10 | 42,37 | 44,84 | 1,86% | 3.451,00 |
| 27.02.2026 | 45,90 | 46,01 | 43,27 | 44,02 | -4,36% | - |
| 26.02.2026 | 43,53 | 46,41 | 43,53 | 46,02 | 5,42% | - |
| 25.02.2026 | 43,14 | 44,03 | 42,71 | 43,65 | 0,98% | 1.034,00 |
| 24.02.2026 | 42,26 | 43,67 | 41,99 | 43,23 | 2,95% | - |
| 23.02.2026 | 44,75 | 45,02 | 41,50 | 41,99 | -7,05% | - |
| 20.02.2026 | 45,13 | 45,55 | 44,10 | 45,18 | 0,39% | - |
| 19.02.2026 | 46,58 | 46,64 | 43,73 | 45,00 | -3,46% | - |
| 18.02.2026 | 45,83 | 47,06 | 45,58 | 46,61 | 1,82% | 21.840,00 |
| 17.02.2026 | 45,89 | 46,74 | 45,27 | 45,78 | -0,33% | - |
| 16.02.2026 | 45,99 | 46,17 | 45,85 | 45,93 | 0,09% | - |
| 13.02.2026 | 45,54 | 46,52 | 45,20 | 45,89 | 0,19% | 1.450,00 |
| 12.02.2026 | 45,43 | 45,95 | 43,41 | 45,81 | 1,68% | - |
| 11.02.2026 | 48,52 | 49,03 | 44,99 | 45,05 | -7,06% | 1.500,00 |
| 10.02.2026 | 49,71 | 50,44 | 48,47 | 48,47 | -2,47% | - |
| 09.02.2026 | 49,60 | 50,19 | 48,95 | 49,70 | 0,04% | - |
| 06.02.2026 | 46,95 | 51,81 | 46,89 | 49,68 | 5,61% | 4.000,00 |
| 05.02.2026 | 49,49 | 49,62 | 45,82 | 47,04 | -4,90% | 1.600,00 |
| 04.02.2026 | 49,35 | 50,35 | 47,98 | 49,46 | 0,59% | - |
| 03.02.2026 | 51,15 | 51,54 | 47,61 | 49,17 | -3,89% | - |
| 02.02.2026 | 49,15 | 51,43 | 49,10 | 51,16 | 3,18% | - |
| 30.01.2026 | 49,55 | 50,14 | 49,11 | 49,59 | -0,27% | - |
| 29.01.2026 | 50,49 | 52,30 | 49,10 | 49,72 | -1,56% | - |
| 28.01.2026 | 50,31 | 51,30 | 50,18 | 50,51 | 0,76% | - |
| 27.01.2026 | 51,58 | 51,71 | 50,07 | 50,13 | -2,69% | - |
| 26.01.2026 | 51,65 | 51,82 | 51,10 | 51,52 | -0,47% | - |
| 23.01.2026 | 53,12 | 53,16 | 51,33 | 51,76 | -2,41% | - |
| 22.01.2026 | 53,45 | 54,41 | 52,83 | 53,04 | -0,66% | - |
| 21.01.2026 | 52,77 | 54,29 | 52,77 | 53,40 | 1,25% | 26,00 |
| 20.01.2026 | 55,83 | 55,83 | 52,70 | 52,74 | -5,26% | 53,00 |
| 19.01.2026 | 55,99 | 56,23 | 55,66 | 55,66 | -1,63% | - |
| 16.01.2026 | 57,04 | 57,38 | 56,41 | 56,58 | -0,69% | 11.700,00 |
| 15.01.2026 | 56,30 | 57,95 | 56,03 | 56,98 | 1,16% | 2.800,00 |
| 14.01.2026 | 56,10 | 56,35 | 54,79 | 56,32 | 0,15% | - |
| 13.01.2026 | 56,40 | 56,73 | 55,16 | 56,24 | -0,33% | - |
| 12.01.2026 | 56,32 | 56,54 | 54,72 | 56,42 | 0,45% | - |
| 09.01.2026 | 55,49 | 56,30 | 54,96 | 56,17 | 1,18% | - |
| 08.01.2026 | 54,38 | 55,56 | 53,40 | 55,52 | 1,78% | - |
| 07.01.2026 | 56,16 | 56,50 | 54,48 | 54,55 | -2,69% | 2.900,00 |
| 06.01.2026 | 54,57 | 56,21 | 54,54 | 56,05 | 2,88% | 2.354,00 |
| 05.01.2026 | 52,34 | 55,06 | 51,94 | 54,48 | 4,89% | - |
| 02.01.2026 | 50,33 | 52,06 | 50,15 | 51,94 | 2,51% | - |
| 30.12.2025 | 51,21 | 51,29 | 50,67 | 50,67 | -1,28% | - |
| 29.12.2025 | 51,68 | 51,84 | 50,48 | 51,33 | -0,83% | - |
| 23.12.2025 | 52,36 | 52,63 | 51,71 | 51,76 | -1,56% | - |
| 22.12.2025 | 50,89 | 52,78 | 50,66 | 52,58 | 3,18% | - |
| 19.12.2025 | 50,22 | 51,00 | 50,04 | 50,96 | 1,36% | - |
| 18.12.2025 | 49,41 | 51,31 | 49,34 | 50,27 | 2,21% | - |
| 17.12.2025 | 49,33 | 49,97 | 48,86 | 49,19 | 0,19% | - |
| 16.12.2025 | 49,24 | 49,25 | 49,02 | 49,09 | -1,55% | - |
| 15.12.2025 | 49,88 | 49,89 | 49,87 | 49,87 | 0,88% | - |
| 12.12.2025 | 51,40 | 51,45 | 49,00 | 49,44 | -3,98% | - |
| 11.12.2025 | 50,89 | 51,63 | 50,15 | 51,49 | 4,31% | - |
| 10.12.2025 | 49,55 | 49,92 | 48,54 | 49,36 | -0,38% | - |
| 09.12.2025 | 48,30 | 51,06 | 48,23 | 49,55 | 2,14% | - |
| 08.12.2025 | 48,99 | 49,20 | 48,07 | 48,51 | -0,95% | - |
| 05.12.2025 | 48,32 | 49,42 | 48,11 | 48,98 | 1,53% | - |
| 04.12.2025 | 47,94 | 48,60 | 47,37 | 48,24 | 1,56% | - |
| 03.12.2025 | 46,50 | 47,85 | 46,24 | 47,50 | 1,41% | - |
| 02.12.2025 | 46,52 | 47,04 | 46,41 | 46,84 | 0,72% | - |
| 01.12.2025 | 46,77 | 47,12 | 45,72 | 46,51 | -0,34% | - |
| 28.11.2025 | 46,24 | 47,16 | 46,13 | 46,67 | 2,13% | - |
| 27.11.2025 | 46,14 | 46,22 | 45,69 | 45,69 | -1,56% | 50,00 |
| 26.11.2025 | 45,54 | 46,60 | 45,48 | 46,42 | 1,91% | - |
| 25.11.2025 | 45,01 | 45,76 | 44,40 | 45,55 | 1,09% | - |
| 24.11.2025 | 44,94 | 45,45 | 44,62 | 45,06 | -0,64% | - |
| 21.11.2025 | 44,15 | 45,58 | 43,83 | 45,35 | 0,24% | - |
| 20.11.2025 | 45,40 | 46,45 | 44,81 | 45,24 | 1,61% | - |
| 19.11.2025 | 44,57 | 44,88 | 44,23 | 44,52 | -0,62% | - |
| 18.11.2025 | 44,18 | 44,80 | 43,76 | 44,80 | -0,36% | - |
| 17.11.2025 | 45,97 | 46,47 | 44,82 | 44,96 | -1,81% | - |
| 14.11.2025 | 45,88 | 46,75 | 44,27 | 45,79 | -0,26% | - |
| 13.11.2025 | 47,44 | 47,46 | 45,65 | 45,91 | -3,14% | - |
| 12.11.2025 | 46,58 | 47,69 | 46,57 | 47,40 | 2,24% | - |
| 11.11.2025 | 45,45 | 46,75 | 45,07 | 46,36 | 2,18% | - |
| 10.11.2025 | 45,13 | 46,20 | 44,95 | 45,37 | 1,17% | - |
| 07.11.2025 | 45,56 | 45,69 | 43,60 | 44,85 | -1,36% | - |
| 06.11.2025 | 45,19 | 46,00 | 44,68 | 45,47 | 0,04% | - |
| 05.11.2025 | 44,58 | 45,70 | 44,03 | 45,45 | 2,26% | - |
| 04.11.2025 | 44,84 | 46,02 | 44,07 | 44,44 | -0,88% | - |
| 03.11.2025 | 46,46 | 46,55 | 44,83 | 44,84 | -1,50% | - |
| 31.10.2025 | 48,97 | 48,98 | 44,15 | 45,52 | -8,19% | - |
| 30.10.2025 | 49,28 | 49,78 | 48,74 | 49,58 | 1,96% | - |
| 29.10.2025 | 49,62 | 49,84 | 48,63 | 48,63 | -1,23% | - |
| 28.10.2025 | 49,90 | 50,36 | 49,24 | 49,24 | -2,08% | 400,00 |
| 27.10.2025 | 50,62 | 51,40 | 49,90 | 50,28 | -0,41% | - |
| 24.10.2025 | 49,68 | 51,21 | 49,60 | 50,49 | 1,01% | - |
| 23.10.2025 | 50,04 | 50,07 | 49,97 | 49,98 | 0,13% | - |
| 22.10.2025 | 50,07 | 51,21 | 49,10 | 49,92 | -0,61% | - |
| 21.10.2025 | 50,05 | 50,62 | 49,96 | 50,22 | 0,30% | - |
| 20.10.2025 | 49,10 | 50,32 | 49,04 | 50,07 | 2,57% | - |
| 17.10.2025 | 48,44 | 49,29 | 47,43 | 48,82 | -0,20% | 300,00 |
| 16.10.2025 | 50,99 | 51,19 | 48,21 | 48,92 | -3,25% | 87,00 |
| 15.10.2025 | 51,39 | 52,41 | 50,12 | 50,56 | -1,37% | - |
| 14.10.2025 | 50,17 | 51,97 | 49,17 | 51,26 | 2,13% | - |