38,795€
2,88%
Echtzeit-Aktienkurs Carlyle Group (The)
Bid:
Ask:
Aktienkurse zur Carlyle Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 37,22 | 38,02 | 37,08 | 38,02 | 0,81% | - |
| 13.03.2025 | 38,28 | 38,28 | 37,71 | 37,71 | -0,40% | - |
| 12.03.2025 | 37,52 | 38,20 | 37,36 | 37,86 | 0,93% | 130,00 |
| 10.03.2025 | 39,16 | 39,18 | 37,51 | 37,51 | -4,91% | 6,00 |
| 07.03.2025 | 39,91 | 40,00 | 39,45 | 39,45 | -5,19% | 441,00 |
| 06.03.2025 | 42,20 | 42,20 | 41,61 | 41,61 | 0,57% | - |
| 05.03.2025 | 42,00 | 42,00 | 41,37 | 41,37 | -8,21% | - |
| 04.03.2025 | 45,52 | 45,57 | 45,07 | 45,07 | -5,71% | - |
| 03.03.2025 | 47,47 | 47,80 | 47,46 | 47,80 | 3,64% | 170,00 |
| 28.02.2025 | 46,29 | 46,30 | 46,12 | 46,12 | -1,61% | - |
| 27.02.2025 | 46,98 | 47,02 | 46,88 | 46,88 | 1,65% | - |
| 26.02.2025 | 46,17 | 46,23 | 46,12 | 46,12 | -0,87% | - |
| 25.02.2025 | 47,00 | 47,00 | 46,52 | 46,52 | -1,69% | 210,00 |
| 24.02.2025 | 47,28 | 47,33 | 47,24 | 47,32 | -3,52% | - |
| 21.02.2025 | 48,74 | 49,05 | 48,74 | 49,05 | -0,88% | - |
| 20.02.2025 | 49,73 | 49,75 | 49,48 | 49,48 | -1,53% | - |
| 19.02.2025 | 50,80 | 50,80 | 50,25 | 50,25 | 2,59% | 225,00 |
| 18.02.2025 | 49,11 | 49,11 | 48,98 | 48,98 | -0,15% | - |
| 17.02.2025 | 48,90 | 49,06 | 48,90 | 49,06 | 0,58% | 150,00 |
| 14.02.2025 | 48,32 | 48,77 | 48,18 | 48,77 | 2,50% | 3,00 |
| 13.02.2025 | 47,50 | 47,58 | 47,01 | 47,58 | 0,70% | 500,00 |
| 12.02.2025 | 47,27 | 47,27 | 47,24 | 47,25 | -2,32% | - |
| 11.02.2025 | 49,37 | 49,37 | 48,37 | 48,37 | -4,35% | - |
| 10.02.2025 | 50,47 | 50,57 | 50,45 | 50,57 | 0,42% | - |
| 07.02.2025 | 51,15 | 51,15 | 50,03 | 50,36 | 0,38% | 1,00 |
| 06.02.2025 | 50,21 | 50,40 | 50,17 | 50,17 | 1,49% | - |
| 05.02.2025 | 50,31 | 50,31 | 49,44 | 49,44 | -5,04% | - |
| 04.02.2025 | 51,94 | 53,49 | 51,90 | 52,06 | -1,77% | 44,00 |
| 03.02.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -3,88% | - |
| 31.01.2025 | 54,85 | 55,14 | 53,71 | 55,14 | 3,49% | 6,00 |
| 30.01.2025 | 54,72 | 54,72 | 53,28 | 53,28 | -1,46% | 20,00 |
| 29.01.2025 | 54,09 | 55,05 | 54,05 | 54,07 | 2,41% | 110,00 |
| 28.01.2025 | 52,85 | 52,97 | 52,80 | 52,80 | -0,30% | - |
| 27.01.2025 | 53,80 | 53,81 | 52,96 | 52,96 | -1,30% | - |
| 24.01.2025 | 53,87 | 53,87 | 53,66 | 53,66 | -0,20% | - |
| 23.01.2025 | 53,89 | 53,91 | 53,77 | 53,77 | 0,20% | - |
| 22.01.2025 | 53,62 | 53,67 | 53,62 | 53,66 | 2,62% | - |
| 21.01.2025 | 52,86 | 52,96 | 52,29 | 52,29 | -0,72% | - |
| 20.01.2025 | 53,12 | 53,12 | 52,67 | 52,67 | 0,34% | - |
| 17.01.2025 | 52,30 | 52,49 | 52,30 | 52,49 | 1,35% | - |
| 16.01.2025 | 51,94 | 51,94 | 51,79 | 51,79 | 2,70% | - |
| 15.01.2025 | 49,85 | 50,43 | 49,81 | 50,43 | 3,24% | - |
| 14.01.2025 | 48,89 | 48,94 | 48,85 | 48,85 | 1,01% | - |
| 13.01.2025 | 48,54 | 48,54 | 48,36 | 48,36 | -3,50% | 40,00 |
| 10.01.2025 | 50,28 | 50,31 | 50,11 | 50,11 | -0,10% | - |
| 09.01.2025 | 50,16 | 50,25 | 50,16 | 50,16 | 0,72% | - |
| 08.01.2025 | 49,48 | 49,80 | 49,48 | 49,80 | -1,01% | 110,00 |
| 07.01.2025 | 50,07 | 50,31 | 50,06 | 50,31 | 1,13% | - |
| 06.01.2025 | 49,75 | 50,63 | 49,64 | 49,75 | 0,14% | 49,00 |
| 03.01.2025 | 48,94 | 50,36 | 48,93 | 49,68 | 2,34% | 123,00 |
| 02.01.2025 | 48,32 | 48,55 | 48,27 | 48,55 | -0,06% | 150,00 |
| 30.12.2024 | 48,58 | 48,58 | 48,58 | 48,58 | -0,96% | 16,00 |
| 27.12.2024 | 50,38 | 50,38 | 49,05 | 49,05 | 3,30% | 16,00 |
| 23.12.2024 | 47,88 | 47,88 | 47,48 | 47,48 | 2,11% | - |
| 20.12.2024 | 46,78 | 46,78 | 46,50 | 46,50 | -0,69% | - |
| 19.12.2024 | 46,77 | 46,83 | 46,68 | 46,83 | -3,99% | - |
| 18.12.2024 | 48,91 | 48,96 | 48,77 | 48,77 | -1,09% | - |
| 17.12.2024 | 50,11 | 50,11 | 49,31 | 49,31 | -0,24% | - |
| 16.12.2024 | 49,64 | 49,64 | 49,43 | 49,43 | -2,46% | - |
| 13.12.2024 | 50,51 | 50,67 | 50,27 | 50,67 | -1,38% | 224,00 |
| 12.12.2024 | 51,47 | 51,52 | 51,38 | 51,38 | -0,04% | - |
| 11.12.2024 | 49,41 | 51,40 | 49,34 | 51,40 | 4,07% | 25,00 |
| 10.12.2024 | 49,50 | 49,54 | 49,39 | 49,39 | -0,25% | - |
| 09.12.2024 | 50,56 | 50,56 | 49,47 | 49,52 | 0,48% | 166,00 |
| 06.12.2024 | 49,33 | 49,36 | 49,28 | 49,28 | 0,30% | - |
| 05.12.2024 | 49,53 | 49,54 | 49,14 | 49,14 | 0,36% | - |
| 04.12.2024 | 49,39 | 49,51 | 48,96 | 48,96 | -0,99% | - |
| 03.12.2024 | 49,69 | 49,73 | 49,45 | 49,45 | -1,83% | - |
| 02.12.2024 | 50,29 | 50,37 | 50,29 | 50,37 | 1,13% | - |
| 29.11.2024 | 50,16 | 50,26 | 49,81 | 49,81 | -1,40% | - |
| 28.11.2024 | 49,52 | 50,51 | 49,52 | 50,51 | 0,68% | 25,00 |
| 27.11.2024 | 50,48 | 50,48 | 50,17 | 50,17 | -0,97% | - |
| 26.11.2024 | 51,39 | 51,39 | 50,66 | 50,66 | 0,52% | - |
| 25.11.2024 | 51,12 | 51,13 | 50,40 | 50,40 | 1,11% | - |
| 22.11.2024 | 49,89 | 50,03 | 49,85 | 49,85 | 3,76% | - |
| 21.11.2024 | 48,17 | 48,17 | 48,04 | 48,04 | -0,25% | - |
| 20.11.2024 | 48,00 | 48,16 | 48,00 | 48,16 | 3,06% | - |
| 19.11.2024 | 47,61 | 47,61 | 46,73 | 46,73 | 0,40% | - |
| 18.11.2024 | 46,97 | 46,97 | 46,55 | 46,55 | -2,08% | - |
| 15.11.2024 | 47,65 | 47,66 | 47,54 | 47,54 | -0,67% | - |
| 14.11.2024 | 48,15 | 48,23 | 47,86 | 47,86 | -0,67% | - |
| 13.11.2024 | 48,62 | 48,69 | 48,18 | 48,18 | -2,37% | - |
| 12.11.2024 | 49,50 | 49,50 | 49,35 | 49,35 | 0,70% | - |
| 11.11.2024 | 48,53 | 49,01 | 48,53 | 49,01 | 2,36% | - |
| 08.11.2024 | 48,11 | 49,58 | 47,88 | 47,88 | -2,69% | 8,00 |
| 07.11.2024 | 49,99 | 49,99 | 49,20 | 49,20 | -0,50% | - |
| 06.11.2024 | 46,56 | 49,45 | 46,56 | 49,45 | 11,53% | - |
| 05.11.2024 | 44,67 | 44,67 | 44,34 | 44,34 | -1,79% | - |
| 04.11.2024 | 45,28 | 45,32 | 45,15 | 45,15 | -2,75% | - |
| 01.11.2024 | 45,77 | 46,42 | 45,52 | 46,42 | 1,03% | - |
| 31.10.2024 | 46,56 | 46,56 | 45,95 | 45,95 | -3,13% | 100,00 |
| 30.10.2024 | 46,96 | 47,43 | 46,52 | 47,43 | 1,45% | - |
| 29.10.2024 | 46,80 | 46,80 | 46,44 | 46,75 | 0,61% | - |
| 28.10.2024 | 46,24 | 46,47 | 45,82 | 46,47 | 1,60% | - |
| 25.10.2024 | 45,87 | 45,87 | 45,74 | 45,74 | 0,68% | - |
| 24.10.2024 | 45,16 | 45,43 | 45,16 | 45,43 | 1,34% | - |
| 23.10.2024 | 45,48 | 45,54 | 44,83 | 44,83 | -3,60% | - |
| 22.10.2024 | 46,84 | 46,84 | 46,50 | 46,50 | -2,04% | - |
| 21.10.2024 | 47,89 | 47,96 | 47,47 | 47,47 | 2,23% | - |
| 18.10.2024 | 46,83 | 46,90 | 46,44 | 46,44 | 2,13% | - |