54,245€
0,32%
Echtzeit-Aktienkurs The Carlyle Group Inc.
Bid:
Ask:
Aktienkurse zur The Carlyle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 54,25 | 54,69 | 53,79 | 54,55 | 0,88% | - |
| 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 | -0,44% | 16,00 |
| 27.12.2024 | 49,87 | 49,87 | 48,70 | 48,79 | 1,13% | - |
| 23.12.2024 | 48,36 | 48,59 | 47,74 | 48,24 | 3,75% | - |
| 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% | - |
| 17.10.2024 | 45,05 | 45,47 | 45,05 | 45,47 | 3,65% | - |
| 16.10.2024 | 44,19 | 44,19 | 43,87 | 43,87 | -0,53% | - |
| 15.10.2024 | 44,26 | 44,27 | 43,87 | 44,10 | 1,46% | 100,00 |
| 14.10.2024 | 43,92 | 45,09 | 43,47 | 43,47 | 3,51% | 100,00 |
| 11.10.2024 | 42,48 | 43,50 | 41,99 | 41,99 | 0,29% | 15,00 |
| 10.10.2024 | 42,17 | 42,17 | 41,87 | 41,87 | -0,12% | - |
| 09.10.2024 | 42,08 | 42,08 | 41,92 | 41,92 | 0,02% | - |
| 08.10.2024 | 42,11 | 42,12 | 41,91 | 41,91 | -0,32% | 25,00 |
| 07.10.2024 | 42,29 | 42,29 | 42,05 | 42,05 | 1,99% | - |
| 04.10.2024 | 40,41 | 41,23 | 40,41 | 41,23 | 7,40% | - |
| 03.10.2024 | 38,76 | 38,76 | 38,39 | 38,39 | -0,04% | - |
| 02.10.2024 | 38,51 | 38,54 | 38,40 | 38,40 | 0,47% | - |
| 01.10.2024 | 38,25 | 38,30 | 38,22 | 38,22 | -0,10% | - |
| 30.09.2024 | 38,59 | 38,63 | 38,26 | 38,26 | 1,57% | - |
| 27.09.2024 | 38,36 | 38,36 | 37,67 | 37,67 | 0,29% | - |
| 26.09.2024 | 37,78 | 38,89 | 37,56 | 37,56 | -1,38% | 12,00 |
| 25.09.2024 | 38,23 | 38,29 | 38,09 | 38,09 | -0,59% | - |
| 24.09.2024 | 38,44 | 38,44 | 38,31 | 38,31 | -1,86% | - |
| 23.09.2024 | 38,78 | 39,04 | 38,78 | 39,04 | -0,24% | - |
| 20.09.2024 | 39,42 | 39,48 | 39,13 | 39,13 | 3,25% | - |
| 19.09.2024 | 37,00 | 39,00 | 37,00 | 37,90 | 2,25% | 100,00 |
| 18.09.2024 | 37,43 | 37,44 | 37,07 | 37,07 | 0,82% | - |
| 17.09.2024 | 36,56 | 37,62 | 36,56 | 36,77 | 3,62% | 100,00 |
| 16.09.2024 | 35,83 | 35,83 | 35,48 | 35,48 | -2,23% | - |
| 13.09.2024 | 34,64 | 36,33 | 34,40 | 36,29 | 7,81% | 340,00 |
| 12.09.2024 | 33,97 | 34,02 | 33,66 | 33,66 | 0,07% | - |
| 11.09.2024 | 33,81 | 33,82 | 33,64 | 33,64 | 0,45% | - |
| 10.09.2024 | 33,61 | 33,69 | 33,49 | 33,49 | 0,36% | - |
| 09.09.2024 | 33,41 | 33,50 | 33,37 | 33,37 | -1,05% | - |
| 06.09.2024 | 33,86 | 33,86 | 33,72 | 33,72 | -0,52% | - |