42,685€
5,23%
Echtzeit-Aktienkurs The Carlyle Group Inc.
Bid:
Ask:
Aktienkurse zur The Carlyle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 40,73 | 42,74 | 40,47 | 42,73 | 5,34% | - |
| 29.04.2026 | 40,86 | 41,04 | 40,18 | 40,57 | 0,96% | - |
| 28.04.2026 | 40,83 | 41,26 | 39,92 | 40,18 | -1,99% | - |
| 27.04.2026 | 41,14 | 42,06 | 40,78 | 41,00 | -1,40% | - |
| 24.04.2026 | 41,92 | 42,36 | 41,40 | 41,58 | -1,86% | - |
| 23.04.2026 | 43,57 | 43,78 | 41,90 | 42,37 | -4,39% | - |
| 22.04.2026 | 45,23 | 45,76 | 44,18 | 44,31 | -0,95% | - |
| 21.04.2026 | 44,68 | 45,76 | 44,52 | 44,74 | 0,42% | - |
| 20.04.2026 | 44,53 | 45,01 | 44,35 | 44,55 | 1,71% | - |
| 17.04.2026 | 43,23 | 43,80 | 43,23 | 43,80 | -1,16% | - |
| 16.04.2026 | 43,73 | 44,32 | 43,73 | 44,32 | 3,70% | - |
| 15.04.2026 | 43,02 | 43,02 | 42,74 | 42,74 | 3,57% | - |
| 14.04.2026 | 41,40 | 41,40 | 41,26 | 41,26 | 4,59% | - |
| 13.04.2026 | 39,84 | 39,84 | 39,45 | 39,45 | -2,50% | - |
| 10.04.2026 | 40,73 | 40,81 | 40,46 | 40,46 | 0,00% | - |
| 09.04.2026 | 40,82 | 40,82 | 40,46 | 40,46 | -2,13% | - |
| 08.04.2026 | 40,79 | 41,66 | 40,79 | 41,34 | 3,97% | - |
| 07.04.2026 | 40,21 | 40,21 | 39,76 | 39,76 | 1,88% | - |
| 02.04.2026 | 40,21 | 40,29 | 39,03 | 39,03 | -5,37% | - |
| 01.04.2026 | 41,64 | 41,64 | 41,24 | 41,24 | 2,69% | - |
| 31.03.2026 | 40,52 | 40,65 | 40,16 | 40,16 | 1,31% | - |
| 30.03.2026 | 39,44 | 39,64 | 39,44 | 39,64 | -0,50% | - |
| 27.03.2026 | 40,40 | 40,40 | 39,84 | 39,84 | -2,28% | - |
| 26.03.2026 | 40,26 | 40,77 | 39,86 | 40,77 | -1,90% | - |
| 25.03.2026 | 40,69 | 41,56 | 40,31 | 41,56 | 4,72% | - |
| 24.03.2026 | 40,91 | 40,91 | 39,69 | 39,69 | -3,38% | - |
| 23.03.2026 | 40,69 | 41,78 | 39,94 | 41,08 | -0,53% | 80,00 |
| 20.03.2026 | 41,29 | 41,33 | 40,75 | 41,30 | 0,59% | - |
| 19.03.2026 | 41,62 | 41,68 | 40,64 | 41,05 | -2,00% | - |
| 18.03.2026 | 41,72 | 42,27 | 41,07 | 41,89 | 0,94% | - |
| 17.03.2026 | 40,19 | 41,86 | 40,10 | 41,50 | 4,06% | - |
| 16.03.2026 | 40,11 | 40,86 | 39,53 | 39,88 | 13,66% | - |
| 06.05.2025 | 35,09 | 35,09 | 35,09 | 35,09 | 16,58% | - |
| 22.04.2025 | 30,10 | 30,10 | 30,10 | 30,10 | -4,41% | - |
| 09.04.2025 | 31,49 | 31,49 | 31,49 | 31,49 | -34,44% | - |
| 08.11.2024 | 48,04 | 48,04 | 48,04 | 48,04 | -4,12% | - |
| 07.11.2024 | 50,10 | 50,10 | 50,10 | 50,10 | 7,27% | - |
| 06.11.2024 | 46,71 | 46,71 | 46,71 | 46,71 | 4,71% | - |
| 05.11.2024 | 44,61 | 44,61 | 44,61 | 44,61 | -4,71% | - |
| 30.10.2024 | 46,81 | 46,81 | 46,81 | 46,81 | 1,38% | - |
| 28.10.2024 | 46,18 | 46,18 | 46,18 | 46,18 | 0,83% | - |
| 25.10.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 1,46% | - |
| 24.10.2024 | 45,14 | 45,14 | 45,14 | 45,14 | -0,87% | - |
| 23.10.2024 | 45,53 | 45,53 | 45,53 | 45,53 | -2,63% | - |
| 22.10.2024 | 46,76 | 46,76 | 46,76 | 46,76 | -0,27% | - |
| 18.10.2024 | 46,89 | 46,89 | 46,89 | 46,89 | 6,13% | - |
| 16.10.2024 | 44,18 | 44,18 | 44,18 | 44,18 | 0,74% | - |
| 14.10.2024 | 43,85 | 43,85 | 43,85 | 43,85 | 3,98% | - |
| 08.10.2024 | 42,17 | 42,17 | 42,17 | 42,17 | 21,86% | - |
| 13.09.2024 | 34,61 | 34,61 | 34,61 | 34,61 | 1,91% | - |
| 12.09.2024 | 33,96 | 33,96 | 33,96 | 33,96 | -0,25% | - |
| 05.09.2024 | 34,04 | 34,04 | 34,04 | 34,04 | -6,69% | - |
| 28.08.2024 | 36,48 | 36,48 | 36,48 | 36,48 | 3,36% | - |
| 27.08.2024 | 35,30 | 35,30 | 35,30 | 35,30 | -1,02% | - |
| 26.08.2024 | 35,66 | 35,66 | 35,66 | 35,66 | 0,85% | - |
| 23.08.2024 | 35,36 | 35,36 | 35,36 | 35,36 | -4,57% | - |
| 20.08.2024 | 37,06 | 37,06 | 37,06 | 37,06 | 3,27% | - |
| 07.08.2024 | 35,88 | 35,88 | 35,88 | 35,88 | -7,48% | - |
| 05.08.2024 | 38,78 | 38,78 | 38,78 | 38,78 | -10,77% | - |
| 02.08.2024 | 43,46 | 43,46 | 43,46 | 43,46 | -4,47% | - |
| 01.08.2024 | 45,50 | 45,50 | 45,50 | 45,50 | 2,06% | - |
| 31.07.2024 | 44,58 | 44,58 | 44,58 | 44,58 | 5,57% | - |
| 24.07.2024 | 42,23 | 42,23 | 42,23 | 42,23 | 0,06% | - |
| 23.07.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,91% | - |
| 22.07.2024 | 41,82 | 41,82 | 41,82 | 41,82 | -0,64% | - |
| 17.07.2024 | 42,09 | 42,09 | 42,09 | 42,09 | 5,16% | - |
| 16.07.2024 | 40,03 | 40,03 | 40,03 | 40,03 | 1,66% | - |
| 15.07.2024 | 39,37 | 39,37 | 39,37 | 39,37 | 6,81% | - |
| 10.07.2024 | 36,86 | 36,86 | 36,86 | 36,86 | -0,53% | - |
| 09.07.2024 | 37,06 | 37,06 | 37,06 | 37,06 | 0,71% | - |
| 08.07.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,57% | - |
| 05.07.2024 | 37,38 | 37,38 | 37,38 | 37,38 | -1,03% | - |
| 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% | - |