50,300€
4,11%
Echtzeit-Aktienkurs Carlyle Group (The)
Bid:
Ask:
Aktienkurse zur Carlyle Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.10.2024 | 45,04 | 47,22 | 45,04 | 47,18 | 3,74% | - |
| 16.10.2024 | 44,19 | 45,51 | 44,19 | 45,48 | 1,42% | - |
| 15.10.2024 | 44,24 | 44,85 | 44,24 | 44,85 | 2,63% | - |
| 14.10.2024 | 43,70 | 43,70 | 43,70 | 43,70 | -0,18% | - |
| 11.10.2024 | 42,48 | 43,78 | 42,48 | 43,78 | 2,60% | - |
| 10.10.2024 | 42,16 | 43,12 | 42,16 | 42,67 | 0,40% | - |
| 09.10.2024 | 42,06 | 42,88 | 42,06 | 42,50 | -0,26% | - |
| 08.10.2024 | 42,14 | 42,61 | 42,14 | 42,61 | 0,22% | - |
| 07.10.2024 | 42,27 | 42,80 | 42,27 | 42,51 | 1,43% | 150,00 |
| 04.10.2024 | 40,44 | 41,91 | 40,44 | 41,91 | 7,15% | - |
| 03.10.2024 | 38,76 | 39,23 | 38,76 | 39,12 | 1,53% | - |
| 02.10.2024 | 38,53 | 38,53 | 38,53 | 38,53 | -1,12% | - |
| 01.10.2024 | 38,24 | 38,96 | 38,24 | 38,96 | 0,03% | - |
| 27.09.2024 | 37,98 | 38,95 | 37,98 | 38,95 | 2,16% | - |
| 26.09.2024 | 37,80 | 38,57 | 37,80 | 38,13 | -2,00% | 20,00 |
| 25.09.2024 | 38,40 | 39,25 | 38,40 | 38,91 | 0,00% | 300,00 |
| 23.09.2024 | 38,79 | 39,00 | 38,79 | 38,91 | 0,12% | - |
| 20.09.2024 | 39,45 | 39,45 | 38,86 | 38,86 | 2,67% | - |
| 19.09.2024 | 37,85 | 37,85 | 37,85 | 37,85 | -0,72% | - |
| 18.09.2024 | 37,44 | 38,13 | 37,44 | 38,13 | 1,59% | - |
| 17.09.2024 | 36,53 | 37,78 | 36,53 | 37,53 | 2,67% | - |
| 16.09.2024 | 35,71 | 36,56 | 35,71 | 36,56 | 1,57% | - |
| 13.09.2024 | 34,63 | 35,99 | 34,63 | 35,99 | 3,73% | - |
| 12.09.2024 | 34,00 | 34,75 | 34,00 | 34,70 | 1,24% | - |
| 11.09.2024 | 33,74 | 34,27 | 33,74 | 34,27 | -0,26% | - |
| 10.09.2024 | 33,60 | 34,36 | 33,60 | 34,36 | 2,40% | - |
| 06.09.2024 | 33,93 | 33,93 | 33,38 | 33,56 | -2,11% | - |
| 05.09.2024 | 34,05 | 34,37 | 34,05 | 34,28 | -0,04% | - |
| 04.09.2024 | 34,33 | 34,33 | 34,30 | 34,30 | -1,51% | - |
| 03.09.2024 | 35,88 | 35,88 | 34,82 | 34,82 | -3,06% | - |
| 02.09.2024 | 35,92 | 35,92 | 35,92 | 35,92 | 0,14% | - |
| 30.08.2024 | 35,87 | 35,87 | 35,87 | 35,87 | -0,69% | - |
| 29.08.2024 | 35,78 | 36,59 | 35,78 | 36,12 | -0,99% | - |
| 28.08.2024 | 36,48 | 36,48 | 36,48 | 36,48 | 1,52% | - |
| 27.08.2024 | 35,29 | 35,98 | 35,29 | 35,94 | 0,60% | 30,00 |
| 26.08.2024 | 35,63 | 35,80 | 35,50 | 35,72 | -0,33% | 35,00 |
| 23.08.2024 | 35,36 | 35,84 | 35,36 | 35,84 | 0,14% | - |
| 22.08.2024 | 35,68 | 36,01 | 35,68 | 35,79 | -0,20% | 400,00 |
| 21.08.2024 | 36,30 | 36,30 | 35,86 | 35,86 | -3,33% | - |
| 20.08.2024 | 37,10 | 37,10 | 37,10 | 37,10 | -0,55% | - |
| 19.08.2024 | 36,80 | 37,52 | 36,80 | 37,30 | -0,27% | - |
| 16.08.2024 | 37,66 | 37,66 | 37,40 | 37,40 | -3,21% | 27,00 |
| 15.08.2024 | 36,77 | 38,64 | 36,77 | 38,64 | 4,96% | - |
| 14.08.2024 | 36,26 | 36,84 | 36,26 | 36,82 | 0,45% | - |
| 13.08.2024 | 35,74 | 36,65 | 35,74 | 36,65 | 1,89% | - |
| 12.08.2024 | 35,87 | 35,97 | 35,87 | 35,97 | 1,15% | - |
| 09.08.2024 | 35,56 | 35,56 | 35,56 | 35,56 | 2,85% | - |
| 08.08.2024 | 34,58 | 34,58 | 34,58 | 34,58 | -1,90% | - |
| 07.08.2024 | 35,87 | 36,34 | 35,25 | 35,25 | -4,25% | 15,00 |
| 06.08.2024 | 37,36 | 37,36 | 36,18 | 36,81 | -5,19% | 35,00 |
| 05.08.2024 | 38,83 | 38,83 | 38,83 | 38,83 | -10,82% | - |
| 02.08.2024 | 43,54 | 43,54 | 43,54 | 43,54 | -4,39% | - |
| 01.08.2024 | 45,54 | 45,54 | 45,54 | 45,54 | -1,15% | - |
| 31.07.2024 | 44,44 | 46,42 | 44,44 | 46,07 | 3,10% | - |
| 30.07.2024 | 43,53 | 44,68 | 43,53 | 44,68 | 3,47% | 130,00 |
| 29.07.2024 | 43,18 | 43,18 | 43,18 | 43,18 | 1,86% | - |
| 26.07.2024 | 42,39 | 42,39 | 42,39 | 42,39 | -1,09% | - |
| 25.07.2024 | 40,85 | 42,86 | 40,85 | 42,86 | 1,73% | - |
| 24.07.2024 | 42,31 | 42,31 | 42,13 | 42,13 | -2,06% | - |
| 23.07.2024 | 42,16 | 43,01 | 42,16 | 43,01 | 2,85% | - |
| 22.07.2024 | 41,82 | 41,82 | 41,82 | 41,82 | -1,08% | - |
| 19.07.2024 | 42,28 | 42,28 | 42,28 | 42,28 | 2,56% | - |
| 18.07.2024 | 41,22 | 41,22 | 41,22 | 41,22 | -0,98% | - |
| 17.07.2024 | 42,22 | 42,22 | 41,60 | 41,63 | -1,43% | - |
| 16.07.2024 | 40,10 | 42,43 | 40,10 | 42,24 | 4,79% | - |
| 15.07.2024 | 39,38 | 40,31 | 39,38 | 40,31 | 1,56% | - |
| 12.07.2024 | 38,89 | 39,69 | 38,89 | 39,69 | 1,47% | - |
| 11.07.2024 | 37,92 | 39,11 | 37,92 | 39,11 | 2,98% | - |
| 10.07.2024 | 36,86 | 37,99 | 36,86 | 37,98 | 1,52% | - |
| 09.07.2024 | 37,07 | 37,41 | 37,07 | 37,41 | 0,39% | - |
| 08.07.2024 | 36,79 | 37,27 | 36,79 | 37,27 | -0,07% | - |
| 05.07.2024 | 37,29 | 37,29 | 37,29 | 37,29 | -0,15% | - |
| 04.07.2024 | 37,35 | 37,35 | 37,35 | 37,35 | 1,32% | - |
| 03.07.2024 | 36,86 | 36,86 | 36,86 | 36,86 | 1,10% | - |
| 02.07.2024 | 36,46 | 36,46 | 36,46 | 36,46 | -0,92% | - |
| 01.07.2024 | 36,98 | 37,08 | 36,80 | 36,80 | -0,30% | - |