37,485€
-9,98%
Echtzeit-Aktienkurs Carlyle Group (The)
Bid:
Ask:
Aktienkurse zur Carlyle Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 38,23 | 38,42 | 37,42 | 37,82 | -9,92% | - |
| 30.04.2024 | 43,29 | 43,32 | 41,88 | 41,98 | -2,80% | - |
| 29.04.2024 | 42,99 | 43,63 | 42,43 | 43,19 | 0,11% | - |
| 26.04.2024 | 42,53 | 43,47 | 42,49 | 43,14 | 1,46% | - |
| 25.04.2024 | 43,06 | 43,06 | 41,73 | 42,52 | -1,44% | 450,00 |
| 24.04.2024 | 43,28 | 43,42 | 42,40 | 43,14 | -0,37% | - |
| 23.04.2024 | 42,44 | 43,50 | 41,88 | 43,31 | 2,13% | - |
| 22.04.2024 | 41,32 | 42,74 | 41,32 | 42,40 | 2,51% | - |
| 19.04.2024 | 41,08 | 41,56 | 40,59 | 41,36 | 0,85% | - |
| 18.04.2024 | 41,79 | 42,22 | 40,90 | 41,02 | -1,90% | - |
| 17.04.2024 | 42,47 | 42,75 | 41,81 | 41,81 | -1,51% | - |
| 16.04.2024 | 42,64 | 42,94 | 41,76 | 42,45 | -0,43% | - |
| 15.04.2024 | 42,96 | 44,06 | 42,45 | 42,64 | -0,84% | - |
| 12.04.2024 | 44,10 | 44,50 | 42,83 | 43,00 | -1,91% | - |
| 11.04.2024 | 43,70 | 44,24 | 43,45 | 43,84 | 0,38% | - |
| 10.04.2024 | 44,09 | 44,37 | 43,10 | 43,67 | -0,84% | - |
| 09.04.2024 | 43,72 | 44,13 | 43,22 | 44,04 | 0,71% | - |
| 08.04.2024 | 43,52 | 43,98 | 43,30 | 43,73 | 0,44% | - |
| 05.04.2024 | 42,53 | 43,72 | 42,53 | 43,54 | 0,48% | - |
| 04.04.2024 | 43,23 | 44,17 | 42,92 | 43,33 | 0,10% | - |
| 03.04.2024 | 43,03 | 43,36 | 42,65 | 43,29 | 0,52% | - |
| 02.04.2024 | 43,26 | 43,26 | 42,59 | 43,06 | -1,46% | - |
| 28.03.2024 | 43,20 | 43,80 | 42,90 | 43,70 | 0,92% | - |
| 27.03.2024 | 42,20 | 43,70 | 42,20 | 43,30 | -0,23% | - |
| 26.03.2024 | 42,00 | 43,40 | 42,00 | 43,40 | 0,00% | - |
| 25.03.2024 | 42,20 | 43,40 | 42,20 | 43,40 | 0,93% | 60,00 |
| 22.03.2024 | 43,70 | 43,80 | 42,90 | 43,00 | -1,60% | - |
| 21.03.2024 | 41,60 | 43,70 | 41,50 | 43,70 | 3,55% | - |
| 20.03.2024 | 40,80 | 42,70 | 40,80 | 42,20 | 2,18% | - |
| 19.03.2024 | 40,60 | 41,70 | 40,30 | 41,30 | 0,98% | - |
| 18.03.2024 | 40,20 | 41,60 | 40,20 | 40,90 | 0,49% | 60,00 |
| 15.03.2024 | 41,50 | 42,20 | 40,70 | 40,70 | -3,78% | - |
| 14.03.2024 | 42,40 | 42,70 | 41,10 | 42,30 | -0,24% | - |
| 13.03.2024 | 42,20 | 43,40 | 42,20 | 42,40 | -1,17% | - |
| 12.03.2024 | 42,00 | 43,80 | 42,00 | 42,90 | -1,15% | - |
| 11.03.2024 | 43,30 | 43,70 | 42,70 | 43,40 | 0,23% | 100,00 |
| 08.03.2024 | 42,80 | 44,30 | 42,80 | 43,30 | -0,46% | - |
| 07.03.2024 | 42,50 | 43,90 | 42,50 | 43,50 | 1,64% | - |
| 06.03.2024 | 41,60 | 43,40 | 41,60 | 42,80 | 0,94% | - |
| 05.03.2024 | 41,60 | 42,80 | 41,60 | 42,40 | 0,24% | - |
| 04.03.2024 | 41,20 | 42,70 | 41,20 | 42,30 | 0,48% | - |
| 01.03.2024 | 42,40 | 42,70 | 41,70 | 42,10 | -0,71% | - |
| 29.02.2024 | 41,60 | 42,80 | 41,30 | 42,40 | 2,17% | - |
| 28.02.2024 | 41,40 | 41,70 | 41,00 | 41,50 | 0,48% | - |
| 27.02.2024 | 39,80 | 41,40 | 39,80 | 41,30 | 1,98% | - |
| 26.02.2024 | 40,40 | 41,40 | 40,40 | 40,50 | -1,94% | - |
| 23.02.2024 | 40,80 | 41,80 | 40,60 | 41,30 | -0,72% | 8.020,00 |
| 22.02.2024 | 41,20 | 42,00 | 40,80 | 41,60 | 0,97% | - |
| 21.02.2024 | 40,20 | 41,60 | 40,20 | 41,20 | 0,73% | 1.200,00 |
| 20.02.2024 | 41,00 | 41,70 | 40,40 | 40,90 | -1,68% | - |
| 19.02.2024 | 41,50 | 41,90 | 41,50 | 41,60 | 0,48% | - |
| 16.02.2024 | 41,00 | 42,10 | 41,00 | 41,40 | -0,72% | - |
| 15.02.2024 | 40,20 | 41,70 | 40,20 | 41,70 | 1,46% | - |
| 14.02.2024 | 40,50 | 41,20 | 40,50 | 41,10 | 1,48% | - |
| 13.02.2024 | 41,40 | 42,30 | 40,20 | 40,50 | -3,80% | - |
| 12.02.2024 | 40,80 | 42,70 | 40,80 | 42,10 | 1,45% | - |
| 09.02.2024 | 41,60 | 42,60 | 41,30 | 41,50 | -1,89% | - |
| 08.02.2024 | 40,20 | 42,70 | 40,20 | 42,30 | 2,92% | - |
| 07.02.2024 | 37,20 | 41,60 | 37,20 | 41,10 | 8,44% | 1.300,00 |
| 06.02.2024 | 37,50 | 38,30 | 37,50 | 37,90 | 1,07% | - |
| 05.02.2024 | 38,00 | 38,10 | 37,00 | 37,50 | -1,06% | - |
| 02.02.2024 | 37,30 | 38,10 | 37,10 | 37,90 | 1,61% | - |
| 01.02.2024 | 37,10 | 37,90 | 36,20 | 37,30 | 0,81% | - |
| 31.01.2024 | 37,00 | 37,70 | 36,90 | 37,00 | -1,60% | - |
| 30.01.2024 | 38,00 | 38,20 | 37,60 | 37,60 | -0,79% | - |
| 29.01.2024 | 37,40 | 38,20 | 36,80 | 37,90 | 1,34% | - |
| 26.01.2024 | 37,20 | 37,90 | 37,20 | 37,40 | -1,06% | - |
| 25.01.2024 | 35,80 | 37,90 | 35,80 | 37,80 | 3,56% | - |
| 24.01.2024 | 36,50 | 37,00 | 36,40 | 36,50 | 0,00% | 222,00 |
| 23.01.2024 | 36,50 | 37,20 | 36,30 | 36,50 | -0,54% | - |
| 22.01.2024 | 35,80 | 37,10 | 35,80 | 36,70 | 0,55% | - |
| 19.01.2024 | 35,00 | 36,50 | 35,00 | 36,50 | 2,24% | - |
| 18.01.2024 | 35,40 | 36,00 | 34,80 | 35,70 | 0,56% | - |
| 17.01.2024 | 35,30 | 35,50 | 34,50 | 35,50 | 0,28% | - |
| 16.01.2024 | 35,40 | 36,10 | 34,90 | 35,40 | -1,39% | - |
| 15.01.2024 | 35,20 | 36,00 | 35,20 | 35,90 | 0,00% | - |
| 12.01.2024 | 35,90 | 36,10 | 35,50 | 35,90 | 0,28% | - |
| 11.01.2024 | 35,90 | 36,60 | 35,10 | 35,80 | -0,83% | - |
| 10.01.2024 | 35,20 | 36,30 | 35,20 | 36,10 | 0,56% | - |
| 09.01.2024 | 35,80 | 36,50 | 35,50 | 35,90 | -1,10% | - |
| 08.01.2024 | 35,20 | 36,60 | 35,20 | 36,30 | 1,11% | - |
| 05.01.2024 | 35,00 | 36,10 | 34,90 | 35,90 | 1,13% | - |
| 04.01.2024 | 35,00 | 36,10 | 35,00 | 35,50 | -0,56% | - |
| 03.01.2024 | 35,80 | 36,50 | 35,40 | 35,70 | -2,19% | - |
| 02.01.2024 | 36,20 | 36,90 | 35,90 | 36,50 | -5,19% | - |
| 29.12.2023 | 37,00 | 38,50 | 37,00 | 38,50 | 2,39% | - |
| 28.12.2023 | 36,80 | 37,70 | 36,80 | 37,60 | 0,27% | - |
| 27.12.2023 | 36,40 | 37,70 | 36,40 | 37,50 | 1,63% | - |
| 22.12.2023 | 37,20 | 37,50 | 36,90 | 36,90 | -0,54% | - |
| 21.12.2023 | 36,20 | 37,30 | 36,20 | 37,10 | 0,54% | - |
| 20.12.2023 | 37,90 | 37,90 | 36,70 | 36,90 | -2,12% | - |
| 19.12.2023 | 37,60 | 38,50 | 37,60 | 37,70 | -0,79% | 122,00 |
| 18.12.2023 | 37,60 | 38,90 | 37,60 | 38,00 | -0,78% | - |
| 15.12.2023 | 38,20 | 38,80 | 37,80 | 38,30 | 0,26% | - |
| 14.12.2023 | 35,00 | 38,60 | 35,00 | 38,20 | 7,00% | - |
| 13.12.2023 | 33,80 | 35,70 | 33,80 | 35,70 | 4,69% | - |
| 12.12.2023 | 33,60 | 34,50 | 33,60 | 34,10 | 0,00% | - |
| 11.12.2023 | 33,80 | 34,70 | 33,80 | 34,10 | -0,58% | - |
| 08.12.2023 | 33,20 | 34,50 | 33,20 | 34,30 | 1,78% | - |
| 07.12.2023 | 32,40 | 33,90 | 32,40 | 33,70 | 2,43% | - |