50,495€
0,41%
Echtzeit-Aktienkurs Carlyle Group (The)
Bid:
Ask:
Aktienkurse zur Carlyle Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 48,30 | 49,76 | 48,30 | 48,90 | -2,77% | 1.350,00 |
| 10.10.2025 | 50,58 | 50,63 | 50,29 | 50,29 | -2,41% | - |
| 09.10.2025 | 51,60 | 51,61 | 51,53 | 51,53 | -1,51% | - |
| 08.10.2025 | 52,54 | 52,54 | 52,32 | 52,32 | -2,91% | - |
| 07.10.2025 | 53,57 | 53,89 | 53,57 | 53,89 | -0,85% | - |
| 06.10.2025 | 53,78 | 54,35 | 53,73 | 54,35 | 4,16% | - |
| 03.10.2025 | 52,24 | 52,24 | 52,18 | 52,18 | 1,56% | - |
| 02.10.2025 | 51,23 | 51,38 | 51,18 | 51,38 | -2,95% | - |
| 01.10.2025 | 52,82 | 52,94 | 52,78 | 52,94 | -2,54% | - |
| 30.09.2025 | 54,62 | 54,62 | 54,32 | 54,32 | 1,10% | - |
| 29.09.2025 | 54,24 | 54,24 | 53,73 | 53,73 | -0,09% | - |
| 26.09.2025 | 54,04 | 54,10 | 53,78 | 53,78 | 0,47% | - |
| 25.09.2025 | 53,92 | 53,99 | 53,53 | 53,53 | -4,94% | - |
| 24.09.2025 | 56,50 | 56,50 | 56,31 | 56,31 | -0,19% | - |
| 23.09.2025 | 56,91 | 56,99 | 56,42 | 56,42 | -0,48% | - |
| 22.09.2025 | 57,36 | 57,36 | 56,69 | 56,69 | -2,58% | - |
| 19.09.2025 | 58,30 | 58,30 | 58,19 | 58,19 | 1,61% | 20,00 |
| 18.09.2025 | 56,87 | 57,27 | 56,80 | 57,27 | 2,93% | - |
| 17.09.2025 | 55,95 | 56,00 | 55,64 | 55,64 | 0,18% | - |
| 16.09.2025 | 56,12 | 56,12 | 55,54 | 55,54 | -0,39% | - |
| 15.09.2025 | 56,33 | 56,33 | 55,76 | 55,76 | -2,09% | 200,00 |
| 12.09.2025 | 56,81 | 58,42 | 56,74 | 56,95 | 4,71% | 260,00 |
| 11.09.2025 | 55,64 | 55,64 | 54,39 | 54,39 | 1,40% | - |
| 10.09.2025 | 53,78 | 53,81 | 53,64 | 53,64 | -0,85% | - |
| 09.09.2025 | 54,06 | 54,10 | 54,04 | 54,10 | 1,18% | - |
| 08.09.2025 | 53,92 | 53,94 | 53,47 | 53,47 | -2,28% | - |
| 05.09.2025 | 55,14 | 55,14 | 54,72 | 54,72 | 1,56% | - |
| 04.09.2025 | 53,77 | 53,88 | 53,77 | 53,88 | -0,70% | - |
| 03.09.2025 | 54,66 | 54,77 | 54,26 | 54,26 | 2,11% | - |
| 02.09.2025 | 54,58 | 54,58 | 53,14 | 53,14 | -2,51% | - |
| 01.09.2025 | 54,47 | 54,53 | 54,47 | 54,51 | 0,59% | - |
| 29.08.2025 | 54,56 | 54,56 | 54,19 | 54,19 | -0,75% | - |
| 28.08.2025 | 55,21 | 55,26 | 54,60 | 54,60 | -0,69% | - |
| 27.08.2025 | 55,30 | 55,38 | 54,98 | 54,98 | 2,38% | - |
| 26.08.2025 | 54,16 | 54,16 | 53,70 | 53,70 | -0,98% | - |
| 25.08.2025 | 54,59 | 54,70 | 54,23 | 54,23 | 2,32% | - |
| 22.08.2025 | 53,17 | 53,28 | 53,00 | 53,00 | 3,13% | - |
| 21.08.2025 | 52,20 | 52,20 | 51,39 | 51,39 | -2,60% | - |
| 20.08.2025 | 53,16 | 53,16 | 52,76 | 52,76 | -1,35% | - |
| 19.08.2025 | 53,76 | 53,76 | 53,48 | 53,48 | -0,11% | - |
| 18.08.2025 | 53,67 | 53,70 | 53,54 | 53,54 | -2,51% | - |
| 15.08.2025 | 55,50 | 55,50 | 54,92 | 54,92 | 0,00% | - |
| 14.08.2025 | 55,36 | 55,45 | 54,92 | 54,92 | -0,20% | - |
| 13.08.2025 | 55,21 | 56,40 | 55,03 | 55,03 | 3,95% | 70,00 |
| 12.08.2025 | 53,27 | 53,31 | 52,94 | 52,94 | -0,47% | - |
| 11.08.2025 | 52,96 | 53,19 | 52,91 | 53,19 | 2,23% | 140,00 |
| 08.08.2025 | 52,38 | 52,40 | 52,03 | 52,03 | -2,66% | - |
| 07.08.2025 | 53,37 | 54,00 | 53,37 | 53,45 | -0,80% | 300,00 |
| 06.08.2025 | 51,57 | 53,88 | 51,57 | 53,88 | 4,14% | - |
| 05.08.2025 | 51,91 | 51,91 | 51,74 | 51,74 | 2,56% | - |
| 04.08.2025 | 50,39 | 50,49 | 50,39 | 50,45 | -3,30% | - |
| 01.08.2025 | 52,35 | 52,35 | 52,17 | 52,17 | -2,34% | - |
| 31.07.2025 | 53,72 | 53,83 | 53,42 | 53,42 | -1,48% | - |
| 30.07.2025 | 53,72 | 54,22 | 53,64 | 54,22 | 0,41% | - |
| 29.07.2025 | 54,05 | 54,08 | 54,00 | 54,00 | 0,37% | - |
| 28.07.2025 | 53,38 | 53,80 | 53,38 | 53,80 | 2,69% | - |
| 25.07.2025 | 52,55 | 52,55 | 52,39 | 52,39 | 3,52% | - |
| 24.07.2025 | 51,19 | 51,19 | 50,61 | 50,61 | 1,16% | - |
| 23.07.2025 | 50,52 | 50,52 | 50,03 | 50,03 | -0,22% | - |
| 22.07.2025 | 50,61 | 50,64 | 50,14 | 50,14 | -2,83% | - |
| 21.07.2025 | 51,29 | 51,60 | 50,80 | 51,60 | 1,88% | 750,00 |
| 18.07.2025 | 51,36 | 51,36 | 50,65 | 50,65 | 2,69% | - |
| 17.07.2025 | 49,72 | 49,72 | 49,33 | 49,33 | -0,74% | - |
| 16.07.2025 | 49,39 | 49,70 | 49,39 | 49,70 | -0,34% | - |
| 15.07.2025 | 50,04 | 50,04 | 49,87 | 49,87 | 1,18% | - |
| 14.07.2025 | 49,26 | 49,29 | 49,24 | 49,29 | 0,91% | - |
| 11.07.2025 | 49,40 | 49,40 | 48,84 | 48,84 | 1,56% | - |
| 10.07.2025 | 47,85 | 48,09 | 47,83 | 48,09 | 2,93% | - |
| 09.07.2025 | 47,14 | 47,22 | 46,72 | 46,72 | 1,31% | - |
| 08.07.2025 | 46,35 | 46,35 | 46,12 | 46,12 | -0,75% | - |
| 07.07.2025 | 46,27 | 46,47 | 45,95 | 46,47 | 0,14% | 10,00 |
| 04.07.2025 | 46,84 | 46,84 | 46,35 | 46,40 | 1,80% | - |
| 03.07.2025 | 45,74 | 45,75 | 45,58 | 45,58 | 3,44% | - |
| 02.07.2025 | 44,55 | 44,55 | 44,07 | 44,07 | 2,91% | - |
| 01.07.2025 | 43,18 | 43,18 | 42,82 | 42,82 | -0,78% | - |
| 30.06.2025 | 43,41 | 43,44 | 43,16 | 43,16 | 0,90% | - |
| 27.06.2025 | 42,96 | 42,97 | 42,77 | 42,77 | 2,60% | - |
| 26.06.2025 | 41,66 | 41,69 | 41,61 | 41,69 | 0,42% | - |
| 25.06.2025 | 41,92 | 41,98 | 41,51 | 41,51 | 2,54% | - |
| 24.06.2025 | 40,64 | 40,64 | 40,48 | 40,48 | 0,83% | - |
| 23.06.2025 | 40,22 | 40,37 | 40,15 | 40,15 | -0,41% | - |
| 20.06.2025 | 40,34 | 40,41 | 40,31 | 40,31 | -0,10% | - |
| 19.06.2025 | 40,54 | 40,54 | 40,35 | 40,35 | 2,39% | - |
| 18.06.2025 | 39,71 | 39,71 | 39,41 | 39,41 | -0,27% | - |
| 17.06.2025 | 40,06 | 40,08 | 39,52 | 39,52 | 0,38% | - |
| 16.06.2025 | 39,64 | 39,70 | 39,37 | 39,37 | -1,82% | - |
| 13.06.2025 | 40,44 | 40,45 | 40,10 | 40,10 | 1,70% | - |
| 12.06.2025 | 40,66 | 40,71 | 39,43 | 39,43 | -1,78% | - |
| 11.06.2025 | 40,52 | 40,54 | 40,14 | 40,14 | 0,51% | - |
| 10.06.2025 | 40,34 | 40,43 | 39,94 | 39,94 | -0,06% | - |
| 09.06.2025 | 40,11 | 40,14 | 39,96 | 39,96 | 1,37% | - |
| 06.06.2025 | 39,31 | 39,42 | 39,31 | 39,42 | 2,03% | - |
| 05.06.2025 | 39,11 | 39,20 | 38,64 | 38,64 | -1,93% | - |
| 04.06.2025 | 39,39 | 39,41 | 39,38 | 39,40 | 1,44% | - |
| 03.06.2025 | 38,92 | 38,95 | 38,84 | 38,84 | 0,03% | - |
| 02.06.2025 | 39,96 | 39,96 | 38,83 | 38,83 | -2,58% | 25,00 |
| 30.05.2025 | 40,10 | 40,16 | 39,86 | 39,86 | 0,34% | - |
| 29.05.2025 | 40,71 | 40,71 | 39,72 | 39,72 | -0,95% | - |
| 28.05.2025 | 40,35 | 40,35 | 40,10 | 40,10 | 3,16% | - |
| 27.05.2025 | 38,98 | 39,18 | 38,87 | 38,87 | -0,09% | - |