49,585€
0,17%
Echtzeit-Aktienkurs The Carlyle Group Inc.
Bid:
Ask:
Aktienkurse zur The Carlyle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 49,06 | 49,06 | 48,94 | 48,94 | -1,15% | - |
| 29.01.2026 | 50,62 | 52,30 | 49,40 | 49,50 | -1,84% | - |
| 28.01.2026 | 50,33 | 50,80 | 50,18 | 50,43 | 0,04% | - |
| 27.01.2026 | 51,16 | 51,20 | 50,41 | 50,41 | -0,83% | - |
| 26.01.2026 | 51,19 | 51,21 | 50,83 | 50,83 | -2,46% | - |
| 23.01.2026 | 52,61 | 52,61 | 52,11 | 52,11 | -1,34% | - |
| 22.01.2026 | 52,90 | 53,06 | 52,82 | 52,82 | 1,25% | - |
| 21.01.2026 | 52,34 | 52,38 | 52,17 | 52,17 | -3,67% | - |
| 20.01.2026 | 54,88 | 54,88 | 54,16 | 54,16 | -2,22% | - |
| 19.01.2026 | 55,39 | 55,51 | 55,39 | 55,39 | -1,79% | - |
| 16.01.2026 | 56,47 | 56,47 | 56,40 | 56,40 | -2,15% | - |
| 15.01.2026 | 55,77 | 57,64 | 55,33 | 57,64 | 4,48% | 690,00 |
| 14.01.2026 | 55,54 | 55,54 | 55,17 | 55,17 | -1,50% | - |
| 13.01.2026 | 55,83 | 56,01 | 55,35 | 56,01 | 2,11% | 300,00 |
| 12.01.2026 | 55,65 | 55,66 | 54,85 | 54,85 | 1,69% | - |
| 09.01.2026 | 54,97 | 54,99 | 53,94 | 53,94 | 2,76% | - |
| 08.01.2026 | 53,85 | 53,90 | 52,49 | 52,49 | -3,85% | - |
| 07.01.2026 | 55,69 | 55,69 | 54,59 | 54,59 | 3,04% | - |
| 06.01.2026 | 54,26 | 54,26 | 52,98 | 52,98 | 5,14% | - |
| 05.01.2026 | 52,01 | 52,01 | 50,39 | 50,39 | 1,00% | - |
| 02.01.2026 | 49,83 | 49,89 | 49,83 | 49,89 | -1,69% | - |
| 30.12.2025 | 50,68 | 50,75 | 50,68 | 50,75 | 2,01% | - |
| 29.12.2025 | 51,36 | 51,36 | 49,75 | 49,75 | -1,80% | - |
| 23.12.2025 | 51,84 | 51,90 | 50,66 | 50,66 | 2,89% | - |
| 22.12.2025 | 50,34 | 50,34 | 49,24 | 49,24 | 1,07% | - |
| 19.12.2025 | 49,69 | 49,76 | 48,72 | 48,72 | 0,62% | - |
| 18.12.2025 | 48,91 | 48,97 | 48,42 | 48,42 | 1,16% | - |
| 17.12.2025 | 48,90 | 48,90 | 47,86 | 47,86 | 0,64% | - |
| 16.12.2025 | 48,59 | 48,61 | 47,56 | 47,56 | -1,82% | - |
| 15.12.2025 | 49,37 | 49,42 | 48,44 | 48,44 | -2,38% | - |
| 12.12.2025 | 50,86 | 50,92 | 49,62 | 49,62 | 0,10% | - |
| 11.12.2025 | 50,38 | 50,38 | 49,57 | 49,57 | 3,23% | - |
| 10.12.2025 | 49,02 | 49,04 | 48,02 | 48,02 | 2,48% | - |
| 09.12.2025 | 47,84 | 47,85 | 46,86 | 46,86 | -2,99% | - |
| 08.12.2025 | 48,30 | 48,30 | 48,30 | 48,30 | 0,90% | - |
| 05.12.2025 | 47,80 | 47,87 | 47,80 | 47,87 | 1,86% | - |
| 04.12.2025 | 47,46 | 47,46 | 47,00 | 47,00 | 2,94% | - |
| 03.12.2025 | 46,03 | 46,08 | 45,66 | 45,66 | -0,44% | - |
| 02.12.2025 | 46,06 | 46,10 | 45,86 | 45,86 | -1,39% | - |
| 01.12.2025 | 46,44 | 46,50 | 46,44 | 46,50 | 2,10% | 100,00 |
| 28.11.2025 | 45,78 | 45,85 | 45,55 | 45,55 | -0,36% | - |
| 27.11.2025 | 45,73 | 45,73 | 45,71 | 45,71 | 1,96% | - |
| 26.11.2025 | 45,15 | 45,17 | 44,83 | 44,83 | -1,75% | - |
| 25.11.2025 | 44,59 | 45,63 | 44,31 | 45,63 | 0,14% | 500,00 |
| 24.11.2025 | 44,59 | 45,57 | 44,27 | 45,57 | 4,71% | 10,00 |
| 21.11.2025 | 43,58 | 43,76 | 43,52 | 43,52 | -2,72% | - |
| 20.11.2025 | 44,93 | 44,96 | 44,73 | 44,73 | 1,72% | - |
| 19.11.2025 | 44,18 | 44,18 | 43,98 | 43,98 | 1,48% | - |
| 18.11.2025 | 43,74 | 43,77 | 43,34 | 43,34 | -4,04% | 100,00 |
| 17.11.2025 | 45,56 | 45,62 | 45,16 | 45,16 | -0,58% | - |
| 14.11.2025 | 45,37 | 45,43 | 45,37 | 45,43 | -3,79% | - |
| 13.11.2025 | 46,85 | 47,22 | 46,60 | 47,22 | 2,70% | 300,00 |
| 12.11.2025 | 46,12 | 46,13 | 45,98 | 45,98 | 3,28% | - |
| 11.11.2025 | 44,96 | 44,96 | 44,52 | 44,52 | -0,34% | - |
| 10.11.2025 | 44,66 | 44,68 | 44,65 | 44,67 | 0,51% | - |
| 07.11.2025 | 45,14 | 45,14 | 44,44 | 44,44 | 0,42% | - |
| 06.11.2025 | 44,69 | 44,69 | 44,26 | 44,26 | 1,06% | - |
| 05.11.2025 | 44,11 | 44,16 | 43,79 | 43,79 | -0,09% | - |
| 04.11.2025 | 44,35 | 44,39 | 43,83 | 43,83 | -3,78% | - |
| 03.11.2025 | 46,26 | 46,26 | 45,55 | 45,55 | 1,28% | - |
| 31.10.2025 | 48,68 | 48,68 | 44,98 | 44,98 | -7,81% | - |
| 30.10.2025 | 49,05 | 49,05 | 48,57 | 48,79 | -0,84% | - |
| 29.10.2025 | 49,28 | 49,28 | 48,86 | 49,20 | -0,84% | - |
| 28.10.2025 | 49,60 | 49,62 | 49,23 | 49,62 | -1,91% | - |
| 27.10.2025 | 50,15 | 51,20 | 49,69 | 50,58 | 3,44% | 66,00 |
| 24.10.2025 | 49,20 | 49,20 | 48,90 | 48,90 | -0,52% | - |
| 23.10.2025 | 49,55 | 49,55 | 49,16 | 49,16 | -0,22% | - |
| 22.10.2025 | 49,61 | 49,63 | 49,27 | 49,27 | -0,15% | - |
| 21.10.2025 | 49,57 | 49,57 | 49,34 | 49,34 | 1,62% | - |
| 20.10.2025 | 48,66 | 48,66 | 48,56 | 48,56 | 1,19% | - |
| 17.10.2025 | 48,01 | 48,01 | 47,99 | 47,99 | -4,30% | - |
| 16.10.2025 | 50,54 | 50,60 | 50,14 | 50,14 | -0,91% | - |
| 15.10.2025 | 50,84 | 50,85 | 50,60 | 50,60 | 4,07% | - |
| 14.10.2025 | 49,74 | 49,74 | 48,62 | 48,62 | -0,56% | - |
| 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% | - |