42,688€
4,12%
Echtzeit-Aktienkurs The Carlyle Group Inc.
Bid:
Ask:
Aktienkurse zur The Carlyle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 40,73 | 43,00 | 40,47 | 42,69 | 4,23% | - |
| 29.04.2026 | 40,88 | 41,15 | 40,18 | 40,96 | 0,50% | - |
| 28.04.2026 | 40,78 | 41,26 | 39,92 | 40,76 | 0,09% | - |
| 27.04.2026 | 41,13 | 42,06 | 40,21 | 40,72 | -1,21% | 96,00 |
| 24.04.2026 | 41,94 | 42,36 | 40,85 | 41,22 | -1,79% | 630,00 |
| 23.04.2026 | 43,55 | 43,78 | 41,27 | 41,97 | -4,19% | - |
| 22.04.2026 | 45,19 | 45,76 | 43,69 | 43,80 | -1,29% | - |
| 21.04.2026 | 44,67 | 45,76 | 44,04 | 44,38 | -0,50% | 780,00 |
| 20.04.2026 | 44,52 | 45,01 | 44,35 | 44,60 | -0,34% | 600,00 |
| 17.04.2026 | 43,63 | 45,13 | 43,47 | 44,75 | 2,78% | - |
| 16.04.2026 | 44,14 | 45,20 | 43,34 | 43,54 | -1,29% | 10.200,00 |
| 15.04.2026 | 43,39 | 45,11 | 43,37 | 44,11 | 1,60% | - |
| 14.04.2026 | 41,80 | 43,64 | 41,67 | 43,42 | 3,79% | - |
| 13.04.2026 | 40,21 | 41,83 | 39,92 | 41,83 | 4,07% | - |
| 10.04.2026 | 41,16 | 41,31 | 39,43 | 40,20 | -2,37% | - |
| 09.04.2026 | 41,27 | 41,28 | 39,83 | 41,17 | -0,34% | - |
| 08.04.2026 | 41,20 | 43,20 | 41,13 | 41,31 | 1,82% | - |
| 07.04.2026 | 40,65 | 40,91 | 39,96 | 40,57 | 0,51% | - |
| 02.04.2026 | 40,61 | 41,44 | 39,29 | 40,36 | -1,34% | - |
| 01.04.2026 | 41,92 | 42,41 | 40,75 | 40,91 | -2,25% | - |
| 31.03.2026 | 40,97 | 42,02 | 40,54 | 41,86 | 3,46% | - |
| 30.03.2026 | 39,75 | 41,66 | 39,75 | 40,46 | 2,22% | - |
| 27.03.2026 | 40,65 | 40,72 | 39,41 | 39,58 | -2,50% | - |
| 26.03.2026 | 40,50 | 41,26 | 40,13 | 40,59 | -0,14% | - |
| 25.03.2026 | 41,07 | 42,07 | 40,59 | 40,65 | -0,64% | - |
| 24.03.2026 | 41,11 | 41,19 | 39,84 | 40,91 | -0,30% | - |
| 23.03.2026 | 40,44 | 42,31 | 40,34 | 41,03 | 0,68% | - |
| 20.03.2026 | 41,21 | 41,33 | 40,42 | 40,75 | -1,08% | - |
| 19.03.2026 | 41,67 | 41,68 | 40,64 | 41,20 | -0,90% | - |
| 18.03.2026 | 41,68 | 42,27 | 41,07 | 41,57 | 0,36% | 3.519,00 |
| 17.03.2026 | 40,21 | 41,94 | 40,10 | 41,42 | 2,83% | - |
| 16.03.2026 | 40,20 | 40,86 | 39,53 | 40,28 | 0,88% | - |
| 13.03.2026 | 39,38 | 40,57 | 39,30 | 39,93 | 1,41% | - |
| 12.03.2026 | 40,45 | 40,62 | 38,92 | 39,38 | -3,12% | - |
| 11.03.2026 | 42,22 | 42,22 | 39,84 | 40,65 | -3,35% | - |
| 10.03.2026 | 41,98 | 42,42 | 41,15 | 42,05 | 0,26% | 4.743,00 |
| 09.03.2026 | 41,17 | 42,21 | 40,25 | 41,95 | -0,45% | - |
| 06.03.2026 | 44,58 | 44,63 | 41,80 | 42,14 | -5,37% | - |
| 05.03.2026 | 45,13 | 45,61 | 43,56 | 44,53 | -1,33% | - |
| 04.03.2026 | 44,28 | 45,65 | 44,09 | 45,13 | 1,47% | 12,00 |
| 03.03.2026 | 44,52 | 44,83 | 42,63 | 44,48 | -0,80% | - |
| 02.03.2026 | 43,79 | 45,10 | 42,37 | 44,84 | 1,86% | 3.451,00 |
| 27.02.2026 | 45,90 | 46,01 | 43,27 | 44,02 | -4,36% | - |
| 26.02.2026 | 43,53 | 46,41 | 43,53 | 46,02 | 5,42% | - |
| 25.02.2026 | 43,14 | 44,03 | 42,71 | 43,65 | 0,98% | 1.034,00 |
| 24.02.2026 | 42,26 | 43,67 | 41,99 | 43,23 | 2,95% | - |
| 23.02.2026 | 44,75 | 45,02 | 41,50 | 41,99 | -7,05% | - |
| 20.02.2026 | 45,13 | 45,55 | 44,10 | 45,18 | 0,39% | - |
| 19.02.2026 | 46,58 | 46,64 | 43,73 | 45,00 | -3,46% | - |
| 18.02.2026 | 45,83 | 47,06 | 45,58 | 46,61 | 1,82% | 21.840,00 |
| 17.02.2026 | 45,89 | 46,74 | 45,27 | 45,78 | -0,33% | - |
| 16.02.2026 | 45,99 | 46,17 | 45,85 | 45,93 | 0,09% | - |
| 13.02.2026 | 45,54 | 46,52 | 45,20 | 45,89 | 0,19% | 1.450,00 |
| 12.02.2026 | 45,43 | 45,95 | 43,41 | 45,81 | 1,68% | - |
| 11.02.2026 | 48,52 | 49,03 | 44,99 | 45,05 | -7,06% | 1.500,00 |
| 10.02.2026 | 49,71 | 50,44 | 48,47 | 48,47 | -2,47% | - |
| 09.02.2026 | 49,60 | 50,19 | 48,95 | 49,70 | 0,04% | - |
| 06.02.2026 | 46,95 | 51,81 | 46,89 | 49,68 | 5,61% | 4.000,00 |
| 05.02.2026 | 49,49 | 49,62 | 45,82 | 47,04 | -4,90% | 1.600,00 |
| 04.02.2026 | 49,35 | 50,35 | 47,98 | 49,46 | 0,59% | - |
| 03.02.2026 | 51,15 | 51,54 | 47,61 | 49,17 | -3,89% | - |
| 02.02.2026 | 49,15 | 51,43 | 49,10 | 51,16 | 3,18% | - |
| 30.01.2026 | 49,55 | 50,14 | 49,11 | 49,59 | -0,27% | - |
| 29.01.2026 | 50,49 | 52,30 | 49,10 | 49,72 | -1,56% | - |
| 28.01.2026 | 50,31 | 51,30 | 50,18 | 50,51 | 0,76% | - |
| 27.01.2026 | 51,58 | 51,71 | 50,07 | 50,13 | -2,69% | - |
| 26.01.2026 | 51,65 | 51,82 | 51,10 | 51,52 | -0,47% | - |
| 23.01.2026 | 53,12 | 53,16 | 51,33 | 51,76 | -2,41% | - |
| 22.01.2026 | 53,45 | 54,41 | 52,83 | 53,04 | -0,66% | - |
| 21.01.2026 | 52,77 | 54,29 | 52,77 | 53,40 | 1,25% | 26,00 |
| 20.01.2026 | 55,83 | 55,83 | 52,70 | 52,74 | -5,26% | 53,00 |
| 19.01.2026 | 55,99 | 56,23 | 55,66 | 55,66 | -1,63% | - |
| 16.01.2026 | 57,04 | 57,38 | 56,41 | 56,58 | -0,69% | 11.700,00 |
| 15.01.2026 | 56,30 | 57,95 | 56,03 | 56,98 | 1,16% | 2.800,00 |
| 14.01.2026 | 56,10 | 56,35 | 54,79 | 56,32 | 0,15% | - |
| 13.01.2026 | 56,40 | 56,73 | 55,16 | 56,24 | -0,33% | - |
| 12.01.2026 | 56,32 | 56,54 | 54,72 | 56,42 | 0,45% | - |
| 09.01.2026 | 55,49 | 56,30 | 54,96 | 56,17 | 1,18% | - |
| 08.01.2026 | 54,38 | 55,56 | 53,40 | 55,52 | 1,78% | - |
| 07.01.2026 | 56,16 | 56,50 | 54,48 | 54,55 | -2,69% | 2.900,00 |
| 06.01.2026 | 54,57 | 56,21 | 54,54 | 56,05 | 2,88% | 2.354,00 |
| 05.01.2026 | 52,34 | 55,06 | 51,94 | 54,48 | 4,89% | - |
| 02.01.2026 | 50,33 | 52,06 | 50,15 | 51,94 | 2,51% | - |
| 30.12.2025 | 51,21 | 51,29 | 50,67 | 50,67 | -1,28% | - |
| 29.12.2025 | 51,68 | 51,84 | 50,48 | 51,33 | -0,83% | - |
| 23.12.2025 | 52,36 | 52,63 | 51,71 | 51,76 | -1,56% | - |
| 22.12.2025 | 50,89 | 52,78 | 50,66 | 52,58 | 3,18% | - |
| 19.12.2025 | 50,22 | 51,00 | 50,04 | 50,96 | 1,36% | - |
| 18.12.2025 | 49,41 | 51,31 | 49,34 | 50,27 | 2,21% | - |
| 17.12.2025 | 49,33 | 49,97 | 48,86 | 49,19 | 0,19% | - |
| 16.12.2025 | 49,24 | 49,25 | 49,02 | 49,09 | -1,55% | - |
| 15.12.2025 | 49,88 | 49,89 | 49,87 | 49,87 | 0,88% | - |
| 12.12.2025 | 51,40 | 51,45 | 49,00 | 49,44 | -3,98% | - |
| 11.12.2025 | 50,89 | 51,63 | 50,15 | 51,49 | 4,31% | - |
| 10.12.2025 | 49,55 | 49,92 | 48,54 | 49,36 | -0,38% | - |
| 09.12.2025 | 48,30 | 51,06 | 48,23 | 49,55 | 2,14% | - |
| 08.12.2025 | 48,99 | 49,20 | 48,07 | 48,51 | -0,95% | - |
| 05.12.2025 | 48,32 | 49,42 | 48,11 | 48,98 | 1,53% | - |
| 04.12.2025 | 47,94 | 48,60 | 47,37 | 48,24 | 1,56% | - |
| 03.12.2025 | 46,50 | 47,85 | 46,24 | 47,50 | 1,41% | - |