34,358€
0,33%
Echtzeit-Aktienkurs The Carlyle Group Inc.
Bid:
Ask:
Aktienkurse zur The Carlyle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 34,16 | 34,41 | 34,16 | 34,35 | -0,04% | - |
| 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% | - |
| 11.02.2025 | 49,83 | 49,89 | 46,43 | 47,84 | -4,24% | - |
| 10.02.2025 | 50,99 | 51,34 | 49,87 | 49,96 | -1,69% | - |
| 07.02.2025 | 50,65 | 51,08 | 50,36 | 50,82 | 0,42% | - |
| 06.02.2025 | 50,71 | 51,60 | 50,17 | 50,60 | 0,18% | - |
| 05.02.2025 | 50,09 | 50,62 | 49,31 | 50,51 | 0,55% | - |
| 04.02.2025 | 52,53 | 53,26 | 49,80 | 50,24 | -4,50% | 600,00 |
| 03.02.2025 | 54,30 | 54,41 | 52,06 | 52,60 | -2,74% | - |
| 31.01.2025 | 54,31 | 55,01 | 54,07 | 54,08 | -0,04% | - |
| 30.01.2025 | 54,19 | 57,51 | 53,76 | 54,10 | -0,06% | - |
| 29.01.2025 | 54,55 | 55,26 | 53,94 | 54,13 | -0,82% | - |
| 28.01.2025 | 53,30 | 54,68 | 53,30 | 54,58 | 2,73% | 200,00 |
| 27.01.2025 | 54,13 | 54,13 | 52,21 | 53,13 | -1,88% | 200,00 |
| 24.01.2025 | 54,44 | 54,50 | 53,87 | 54,15 | -0,92% | - |
| 23.01.2025 | 54,38 | 54,94 | 53,89 | 54,66 | 0,51% | - |
| 22.01.2025 | 54,20 | 54,49 | 53,75 | 54,38 | 0,45% | - |
| 21.01.2025 | 53,38 | 54,47 | 52,90 | 54,14 | 1,71% | - |
| 20.01.2025 | 53,61 | 53,65 | 53,17 | 53,23 | -0,99% | - |
| 17.01.2025 | 52,80 | 54,14 | 52,79 | 53,76 | 1,97% | - |
| 16.01.2025 | 52,46 | 53,10 | 52,24 | 52,72 | 0,70% | - |
| 15.01.2025 | 50,37 | 52,86 | 49,83 | 52,35 | 4,10% | - |
| 14.01.2025 | 49,37 | 50,69 | 49,30 | 50,29 | 1,65% | - |
| 13.01.2025 | 49,16 | 49,63 | 48,29 | 49,48 | 0,69% | - |
| 10.01.2025 | 50,79 | 50,85 | 48,63 | 49,14 | -3,11% | - |
| 09.01.2025 | 50,71 | 50,79 | 50,62 | 50,71 | -0,02% | 20,00 |
| 08.01.2025 | 49,88 | 51,07 | 49,30 | 50,72 | 1,73% | - |
| 07.01.2025 | 50,64 | 51,26 | 49,01 | 49,86 | -1,70% | - |
| 06.01.2025 | 50,24 | 51,48 | 49,78 | 50,72 | 0,81% | - |
| 03.01.2025 | 49,46 | 50,51 | 48,88 | 50,31 | 1,79% | - |
| 02.01.2025 | 48,81 | 49,88 | 48,30 | 49,43 | 2,37% | - |
| 30.12.2024 | 48,65 | 48,76 | 48,24 | 48,29 | -0,99% | 120,00 |
| 27.12.2024 | 49,91 | 49,92 | 48,40 | 48,77 | 1,20% | - |
| 23.12.2024 | 48,31 | 48,59 | 47,74 | 48,19 | 0,16% | - |
| 20.12.2024 | 47,33 | 48,88 | 46,59 | 48,11 | 1,79% | - |
| 19.12.2024 | 47,15 | 48,50 | 47,07 | 47,27 | 0,13% | - |
| 18.12.2024 | 49,36 | 50,18 | 47,06 | 47,21 | -4,37% | 35,00 |
| 17.12.2024 | 50,11 | 50,39 | 48,81 | 49,37 | -1,63% | 140,00 |
| 16.12.2024 | 50,11 | 51,04 | 50,03 | 50,19 | 0,05% | - |
| 13.12.2024 | 50,87 | 51,50 | 49,92 | 50,16 | -1,07% | 30,00 |
| 12.12.2024 | 52,04 | 52,41 | 50,45 | 50,70 | -2,93% | - |
| 11.12.2024 | 49,28 | 52,33 | 49,28 | 52,23 | 4,97% | 80,00 |
| 10.12.2024 | 49,95 | 50,96 | 49,32 | 49,76 | -0,45% | - |
| 09.12.2024 | 50,07 | 51,61 | 49,90 | 49,98 | -0,11% | - |
| 06.12.2024 | 49,87 | 50,36 | 49,15 | 50,04 | 0,39% | - |
| 05.12.2024 | 50,03 | 50,50 | 49,45 | 49,84 | -0,51% | - |
| 04.12.2024 | 50,04 | 50,22 | 49,45 | 50,10 | 0,32% | - |
| 03.12.2024 | 50,27 | 50,54 | 49,76 | 49,94 | -0,64% | - |
| 02.12.2024 | 50,51 | 51,17 | 50,14 | 50,26 | -1,02% | 200,00 |
| 29.11.2024 | 50,63 | 51,42 | 50,13 | 50,78 | -0,53% | 50,00 |