33,213€
1,93%
Echtzeit-Aktienkurs The Carlyle Group Inc.
Bid:
Ask:
Aktienkurse zur The Carlyle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 32,60 | 33,62 | 32,35 | 33,21 | 1,93% | - |
| 19.10.2026 | 32,55 | 32,73 | 32,22 | 32,59 | 0,65% | - |
| 16.10.2026 | 32,84 | 33,40 | 32,24 | 32,37 | -1,42% | - |
| 15.10.2026 | 31,90 | 32,94 | 31,63 | 32,84 | 2,42% | - |
| 14.10.2026 | 33,28 | 33,50 | 31,76 | 32,06 | -3,63% | - |
| 13.10.2026 | 34,34 | 34,52 | 33,10 | 33,27 | -3,02% | - |
| 12.10.2026 | 34,40 | 34,61 | 34,04 | 34,31 | 0,02% | - |
| 09.10.2026 | 34,21 | 34,76 | 34,04 | 34,30 | 0,16% | - |
| 08.10.2026 | 33,68 | 34,51 | 33,12 | 34,24 | 1,31% | - |
| 07.10.2026 | 34,56 | 34,87 | 33,50 | 33,80 | -2,15% | - |
| 06.10.2026 | 35,10 | 35,34 | 34,53 | 34,54 | -1,47% | - |
| 05.10.2026 | 35,55 | 35,75 | 34,91 | 35,06 | -0,90% | - |
| 02.10.2026 | 36,01 | 37,08 | 35,26 | 35,38 | -1,57% | - |
| 01.10.2026 | 35,19 | 36,46 | 34,87 | 35,94 | 2,61% | - |
| 30.09.2026 | 35,10 | 35,40 | 34,75 | 35,03 | -0,11% | - |
| 29.09.2026 | 34,74 | 35,21 | 34,50 | 35,07 | 0,89% | - |
| 28.09.2026 | 35,06 | 35,15 | 34,06 | 34,76 | -0,99% | - |
| 25.09.2026 | 34,71 | 35,29 | 34,61 | 35,11 | 1,34% | - |
| 24.09.2026 | 35,29 | 35,58 | 34,10 | 34,65 | -1,17% | - |
| 23.09.2026 | 35,25 | 35,70 | 34,91 | 35,06 | -0,27% | - |
| 22.09.2026 | 35,62 | 36,14 | 35,04 | 35,15 | -1,37% | 39,00 |
| 21.09.2026 | 35,07 | 35,93 | 34,96 | 35,64 | 2,07% | - |
| 18.09.2026 | 35,06 | 35,36 | 34,51 | 34,92 | -0,22% | 105,00 |
| 17.09.2026 | 35,20 | 35,96 | 34,93 | 35,00 | 0,41% | - |
| 16.09.2026 | 35,94 | 36,24 | 34,16 | 34,85 | -2,91% | - |
| 15.09.2026 | 36,15 | 36,24 | 35,27 | 35,90 | -0,86% | - |
| 14.09.2026 | 36,59 | 37,09 | 35,65 | 36,21 | -0,83% | - |
| 11.09.2026 | 37,31 | 37,70 | 36,51 | 36,51 | -1,54% | - |
| 10.09.2026 | 38,05 | 38,08 | 37,00 | 37,09 | -2,23% | - |
| 09.09.2026 | 39,52 | 39,53 | 37,93 | 37,93 | -4,03% | - |
| 08.09.2026 | 40,15 | 40,47 | 39,49 | 39,52 | -1,66% | - |
| 07.09.2026 | 40,27 | 40,65 | 40,16 | 40,19 | -0,59% | - |
| 04.09.2026 | 41,05 | 41,14 | 40,03 | 40,43 | -1,55% | - |
| 03.09.2026 | 40,71 | 41,94 | 40,29 | 41,07 | 0,91% | - |
| 02.09.2026 | 40,17 | 41,16 | 40,03 | 40,69 | 1,34% | - |
| 01.09.2026 | 41,75 | 41,77 | 39,84 | 40,15 | -3,62% | - |
| 31.08.2026 | 42,25 | 42,34 | 41,64 | 41,66 | -1,69% | - |
| 28.08.2026 | 42,31 | 43,09 | 42,26 | 42,38 | 0,26% | - |
| 27.08.2026 | 42,10 | 43,18 | 41,93 | 42,27 | 0,56% | - |
| 26.08.2026 | 41,94 | 42,58 | 41,57 | 42,04 | 0,33% | - |
| 25.08.2026 | 42,18 | 42,45 | 41,45 | 41,90 | -0,56% | 630,00 |
| 24.08.2026 | 42,26 | 42,50 | 41,67 | 42,14 | 0,18% | - |
| 21.08.2026 | 41,06 | 42,29 | 41,06 | 42,06 | 2,16% | 11,00 |
| 20.08.2026 | 42,31 | 42,36 | 40,94 | 41,17 | -2,64% | - |
| 19.08.2026 | 41,70 | 43,38 | 41,56 | 42,29 | 1,17% | - |
| 18.08.2026 | 41,88 | 42,06 | 40,96 | 41,80 | -0,30% | - |
| 17.08.2026 | 42,29 | 42,42 | 41,37 | 41,92 | -1,58% | - |
| 14.08.2026 | 44,58 | 44,58 | 42,43 | 42,59 | -4,47% | - |
| 13.08.2026 | 41,91 | 44,77 | 41,90 | 44,59 | 6,45% | - |
| 12.08.2026 | 41,91 | 42,28 | 40,97 | 41,89 | -0,03% | - |
| 11.08.2026 | 41,40 | 43,09 | 41,36 | 41,90 | 1,15% | - |
| 10.08.2026 | 41,37 | 41,66 | 41,10 | 41,42 | 0,21% | 900,00 |
| 07.08.2026 | 42,35 | 43,03 | 41,33 | 41,34 | -2,53% | - |
| 06.08.2026 | 43,28 | 43,43 | 41,81 | 42,41 | -1,73% | - |
| 05.08.2026 | 44,37 | 45,59 | 42,68 | 43,15 | -1,74% | - |
| 04.08.2026 | 42,59 | 44,13 | 42,15 | 43,92 | 3,31% | - |
| 03.08.2026 | 40,11 | 42,77 | 40,07 | 42,51 | 6,54% | - |
| 31.07.2026 | 39,61 | 40,07 | 39,08 | 39,90 | 1,42% | - |
| 30.07.2026 | 39,05 | 39,76 | 38,14 | 39,34 | 0,75% | - |
| 29.07.2026 | 40,73 | 40,84 | 39,03 | 39,05 | -4,24% | 11.250,00 |
| 28.07.2026 | 40,71 | 41,12 | 40,13 | 40,78 | 0,49% | - |
| 27.07.2026 | 40,13 | 41,33 | 39,99 | 40,58 | 1,95% | - |
| 24.07.2026 | 39,03 | 40,02 | 39,01 | 39,81 | 1,98% | - |
| 23.07.2026 | 38,50 | 39,67 | 38,04 | 39,03 | 0,83% | - |
| 22.07.2026 | 39,07 | 39,40 | 38,64 | 38,71 | -1,06% | - |
| 21.07.2026 | 39,33 | 39,52 | 38,88 | 39,13 | -0,46% | - |
| 20.07.2026 | 40,21 | 40,62 | 39,00 | 39,31 | -2,37% | - |
| 17.07.2026 | 40,46 | 40,98 | 39,81 | 40,26 | -1,21% | - |
| 16.07.2026 | 40,23 | 41,02 | 39,86 | 40,75 | 1,36% | 22,00 |
| 15.07.2026 | 39,71 | 41,95 | 39,68 | 40,21 | 1,00% | - |
| 14.07.2026 | 38,71 | 39,89 | 38,38 | 39,81 | 2,66% | - |
| 13.07.2026 | 38,89 | 39,40 | 38,50 | 38,78 | -0,95% | - |
| 10.07.2026 | 38,61 | 39,94 | 38,60 | 39,15 | 1,31% | - |
| 09.07.2026 | 37,79 | 38,87 | 37,58 | 38,64 | 2,53% | - |
| 08.07.2026 | 38,46 | 38,55 | 37,25 | 37,69 | -2,21% | - |
| 07.07.2026 | 38,52 | 38,77 | 38,15 | 38,54 | 0,16% | - |
| 06.07.2026 | 37,49 | 39,17 | 37,48 | 38,48 | 2,78% | 3.750,00 |
| 03.07.2026 | 37,49 | 37,50 | 37,33 | 37,43 | -0,06% | - |
| 02.07.2026 | 37,67 | 38,63 | 37,08 | 37,46 | 0,73% | - |
| 01.07.2026 | 36,81 | 37,68 | 36,74 | 37,18 | 0,88% | - |
| 30.06.2026 | 35,61 | 37,04 | 35,44 | 36,86 | 3,86% | - |
| 29.06.2026 | 36,61 | 36,63 | 34,69 | 35,49 | -2,40% | - |
| 26.06.2026 | 36,73 | 37,56 | 36,06 | 36,36 | -1,28% | - |
| 25.06.2026 | 36,11 | 37,81 | 36,11 | 36,83 | 1,87% | - |
| 24.06.2026 | 37,71 | 38,14 | 35,64 | 36,16 | -4,13% | - |
| 23.06.2026 | 38,90 | 39,27 | 37,47 | 37,71 | -3,34% | - |
| 22.06.2026 | 39,05 | 39,76 | 38,48 | 39,02 | 1,16% | - |
| 19.06.2026 | 39,09 | 39,12 | 38,57 | 38,57 | -1,34% | - |
| 18.06.2026 | 39,86 | 40,64 | 38,94 | 39,10 | -1,61% | - |
| 17.06.2026 | 40,34 | 41,03 | 39,65 | 39,74 | -1,50% | - |
| 16.06.2026 | 39,93 | 40,69 | 39,73 | 40,34 | 1,08% | - |
| 15.06.2026 | 39,78 | 40,96 | 39,72 | 39,91 | 0,95% | - |
| 12.06.2026 | 38,55 | 39,79 | 38,48 | 39,53 | 2,73% | - |
| 11.06.2026 | 38,33 | 38,64 | 37,50 | 38,48 | 0,73% | - |
| 10.06.2026 | 39,04 | 39,57 | 38,20 | 38,21 | -2,30% | - |
| 09.06.2026 | 37,80 | 39,49 | 37,70 | 39,11 | 3,45% | - |
| 08.06.2026 | 37,57 | 38,44 | 37,22 | 37,80 | 0,22% | 168,00 |
| 05.06.2026 | 37,45 | 38,23 | 36,86 | 37,72 | 0,65% | - |
| 04.06.2026 | 36,39 | 37,83 | 36,22 | 37,48 | 2,93% | - |
| 03.06.2026 | 38,24 | 38,36 | 35,83 | 36,41 | -4,81% | - |