39,960€
5,80%
Echtzeit-Aktienkurs The Carlyle Group Inc.
Bid:
Ask:
Aktienkurse zur The Carlyle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 39,96 | 39,98 | 39,92 | 39,96 | -0,55% | - |
| 16.05.2024 | 40,51 | 40,62 | 40,06 | 40,18 | 6,38% | - |
| 03.05.2024 | 37,77 | 37,77 | 37,77 | 37,77 | -10,88% | - |
| 30.04.2024 | 42,38 | 42,38 | 42,38 | 42,38 | 0,18% | - |
| 29.04.2024 | 42,31 | 42,31 | 42,31 | 42,31 | 0,65% | - |
| 25.04.2024 | 42,03 | 42,03 | 42,03 | 42,03 | -1,13% | - |
| 24.04.2024 | 42,51 | 42,51 | 42,51 | 42,51 | 2,36% | - |
| 23.04.2024 | 41,53 | 41,53 | 41,53 | 41,53 | 2,14% | - |
| 22.04.2024 | 40,66 | 40,66 | 40,66 | 40,66 | 1,45% | - |
| 19.04.2024 | 40,08 | 40,08 | 40,08 | 40,08 | -3,71% | - |
| 17.04.2024 | 41,63 | 41,63 | 41,63 | 41,63 | -1,55% | - |
| 15.04.2024 | 42,28 | 42,28 | 42,28 | 42,28 | -2,67% | - |
| 12.04.2024 | 43,44 | 43,44 | 43,44 | 43,44 | 1,57% | - |
| 11.04.2024 | 42,77 | 42,77 | 42,77 | 42,77 | 0,25% | - |
| 08.04.2024 | 42,67 | 42,67 | 42,67 | 42,67 | 0,14% | - |
| 05.04.2024 | 42,61 | 42,61 | 42,61 | 42,61 | 0,42% | - |
| 04.04.2024 | 42,43 | 42,43 | 42,43 | 42,43 | 0,68% | - |
| 03.04.2024 | 42,14 | 42,14 | 42,14 | 42,14 | -0,15% | - |
| 02.04.2024 | 42,21 | 42,21 | 42,21 | 42,21 | -0,93% | - |
| 28.03.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 27.03.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 26.03.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 25.03.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -1,41% | - |
| 22.03.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 1,91% | - |
| 21.03.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 2,45% | - |
| 20.03.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | - |
| 19.03.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | - |
| 18.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -5,21% | - |
| 13.03.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 12.03.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 11.03.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -1,87% | - |
| 08.03.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 2,39% | - |
| 07.03.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 06.03.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 05.03.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
| 04.03.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | - |
| 29.02.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 28.02.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 26.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
| 23.02.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 22.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 21.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,96% | - |
| 20.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 19.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 16.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 1,49% | - |
| 15.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 14.02.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -2,93% | - |
| 13.02.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | - |
| 12.02.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -1,93% | - |
| 09.02.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 2,99% | - |
| 08.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 9,84% | - |
| 06.02.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 05.02.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | - |
| 02.02.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 01.02.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 31.01.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 30.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 29.01.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 5,17% | - |
| 05.01.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 04.01.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | - |
| 03.01.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 02.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -2,72% | - |
| 29.12.2023 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 28.12.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 27.12.2023 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 21.12.2023 | 36,00 | 36,00 | 36,00 | 36,00 | -2,17% | - |
| 20.12.2023 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 19.12.2023 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 18.12.2023 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 15.12.2023 | 37,40 | 37,40 | 37,40 | 37,40 | 7,47% | - |
| 14.12.2023 | 34,80 | 34,80 | 34,80 | 34,80 | 4,19% | - |
| 13.12.2023 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 12.12.2023 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 11.12.2023 | 33,60 | 33,60 | 33,60 | 33,60 | 31,25% | - |
| 23.10.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 20.10.2023 | 25,40 | 25,40 | 25,40 | 25,40 | -5,22% | - |
| 19.10.2023 | 26,80 | 26,80 | 26,80 | 26,80 | -3,60% | - |
| 18.10.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 17.10.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 16.10.2023 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 13.10.2023 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 11.10.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 09.10.2023 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 05.10.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 04.10.2023 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 03.10.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 02.10.2023 | 28,00 | 28,00 | 28,00 | 28,00 | -6,04% | - |
| 15.09.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 14.09.2023 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 13.09.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 12.09.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 11.09.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 08.09.2023 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 07.09.2023 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 06.09.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 05.09.2023 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 04.09.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 01.09.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 31.08.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | - |
| 30.08.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 3,65% | - |