38,720€
4,25%
Echtzeit-Aktienkurs The Carlyle Group Inc.
Bid:
Ask:
Aktienkurse zur The Carlyle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.11.2024 | 50,01 | 51,50 | 49,97 | 51,05 | 2,39% | - |
| 27.11.2024 | 51,09 | 52,66 | 49,63 | 49,86 | -2,38% | - |
| 26.11.2024 | 51,92 | 51,97 | 50,97 | 51,08 | -1,45% | 330,00 |
| 25.11.2024 | 51,51 | 52,54 | 50,00 | 51,83 | 0,62% | - |
| 22.11.2024 | 50,46 | 51,63 | 50,34 | 51,51 | 2,25% | - |
| 21.11.2024 | 48,55 | 50,55 | 48,09 | 50,37 | 3,60% | - |
| 20.11.2024 | 48,42 | 48,83 | 47,55 | 48,62 | 0,73% | - |
| 19.11.2024 | 48,03 | 48,58 | 47,34 | 48,27 | 0,56% | - |
| 18.11.2024 | 47,57 | 48,13 | 47,01 | 48,00 | 0,13% | - |
| 15.11.2024 | 48,22 | 48,71 | 47,21 | 47,94 | -1,23% | - |
| 14.11.2024 | 48,58 | 49,21 | 48,39 | 48,54 | -0,16% | - |
| 13.11.2024 | 49,10 | 49,88 | 48,57 | 48,62 | -1,21% | - |
| 12.11.2024 | 50,92 | 51,03 | 48,73 | 49,21 | -1,57% | - |
| 11.11.2024 | 48,89 | 50,62 | 48,83 | 49,99 | 2,38% | - |
| 08.11.2024 | 48,56 | 48,83 | 47,80 | 48,83 | 0,77% | - |
| 07.11.2024 | 50,55 | 51,54 | 46,53 | 48,46 | -3,96% | 50,00 |
| 06.11.2024 | 46,87 | 50,82 | 46,53 | 50,46 | 11,46% | - |
| 05.11.2024 | 45,15 | 46,06 | 44,99 | 45,27 | 0,35% | - |
| 04.11.2024 | 45,82 | 46,25 | 45,00 | 45,11 | -2,54% | - |
| 01.11.2024 | 46,02 | 47,18 | 45,99 | 46,28 | 0,64% | - |
| 31.10.2024 | 46,89 | 46,95 | 45,84 | 45,99 | -2,30% | - |
| 30.10.2024 | 47,22 | 47,80 | 46,54 | 47,07 | 0,28% | 284,00 |
| 29.10.2024 | 47,07 | 47,47 | 46,68 | 46,94 | -0,33% | - |
| 28.10.2024 | 46,70 | 47,11 | 45,92 | 47,10 | 2,05% | - |
| 25.10.2024 | 45,84 | 46,23 | 45,84 | 46,15 | -0,51% | - |
| 24.10.2024 | 45,14 | 46,39 | 45,14 | 46,39 | 1,90% | - |
| 23.10.2024 | 45,46 | 45,52 | 45,46 | 45,52 | -1,03% | - |
| 22.10.2024 | 46,88 | 46,88 | 46,00 | 46,00 | -4,45% | - |
| 18.10.2024 | 46,86 | 48,14 | 46,86 | 48,14 | 2,02% | - |