39,248€
2,26%
Echtzeit-Aktienkurs The Carlyle Group Inc.
Bid:
Ask:
Aktienkurse zur The Carlyle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 38,74 | 39,68 | 38,57 | 39,67 | 3,36% | - |
| 28.05.2026 | 38,95 | 38,95 | 38,38 | 38,38 | -0,65% | - |
| 27.05.2026 | 38,88 | 38,90 | 38,63 | 38,63 | -2,19% | - |
| 26.05.2026 | 38,93 | 39,50 | 38,89 | 39,50 | 1,36% | 1.975,00 |
| 25.05.2026 | 38,95 | 38,98 | 38,95 | 38,97 | 0,71% | - |
| 22.05.2026 | 38,59 | 38,69 | 38,58 | 38,69 | 0,99% | 700,00 |
| 21.05.2026 | 38,52 | 38,61 | 38,31 | 38,31 | -0,66% | - |
| 20.05.2026 | 38,88 | 38,88 | 38,57 | 38,57 | -2,38% | - |
| 19.05.2026 | 39,59 | 39,69 | 39,51 | 39,51 | -1,92% | - |
| 18.05.2026 | 40,27 | 40,30 | 40,27 | 40,28 | -4,16% | - |
| 15.05.2026 | 42,45 | 43,20 | 42,03 | 42,03 | 2,46% | 50,00 |
| 14.05.2026 | 41,68 | 41,70 | 41,02 | 41,02 | -1,74% | - |
| 13.05.2026 | 42,23 | 42,28 | 41,75 | 41,75 | -0,02% | 20,00 |
| 11.05.2026 | 42,56 | 42,57 | 41,76 | 41,76 | 1,72% | - |
| 08.05.2026 | 41,40 | 41,40 | 41,05 | 41,05 | -1,02% | - |
| 07.05.2026 | 42,93 | 43,95 | 41,48 | 41,48 | -4,55% | 603,00 |
| 06.05.2026 | 43,35 | 43,45 | 43,35 | 43,45 | 2,82% | - |
| 05.05.2026 | 42,40 | 42,40 | 42,26 | 42,26 | 1,84% | - |
| 04.05.2026 | 41,72 | 41,82 | 41,50 | 41,50 | 2,52% | 615,00 |
| 30.04.2026 | 40,30 | 40,48 | 40,30 | 40,48 | -0,02% | - |
| 29.04.2026 | 40,45 | 40,49 | 40,40 | 40,49 | 1,40% | - |
| 28.04.2026 | 40,40 | 40,43 | 39,93 | 39,93 | -1,11% | - |
| 27.04.2026 | 40,74 | 40,74 | 40,38 | 40,38 | -2,89% | - |
| 24.04.2026 | 41,50 | 41,58 | 41,48 | 41,58 | -3,10% | - |
| 23.04.2026 | 43,14 | 43,20 | 42,91 | 42,91 | -4,05% | - |
| 22.04.2026 | 44,79 | 44,79 | 44,72 | 44,72 | 1,35% | - |
| 21.04.2026 | 44,27 | 44,27 | 44,12 | 44,12 | -2,29% | - |
| 20.04.2026 | 44,03 | 45,16 | 43,84 | 45,16 | 3,09% | 80,00 |
| 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 | 1,16% | 80,00 |
| 20.03.2026 | 41,05 | 41,05 | 40,61 | 40,61 | 0,37% | - |
| 19.03.2026 | 41,38 | 41,42 | 40,46 | 40,46 | -3,68% | - |
| 18.03.2026 | 41,48 | 42,00 | 41,29 | 42,00 | 2,25% | 1.100,00 |
| 17.03.2026 | 39,95 | 41,08 | 39,90 | 41,08 | 2,38% | - |
| 16.03.2026 | 39,87 | 40,12 | 39,80 | 40,12 | 0,38% | 12,00 |
| 13.03.2026 | 39,13 | 39,97 | 39,13 | 39,97 | 2,12% | - |
| 12.03.2026 | 40,30 | 40,36 | 39,14 | 39,14 | -4,30% | - |
| 11.03.2026 | 41,93 | 41,93 | 40,03 | 40,90 | -0,87% | 272,00 |
| 10.03.2026 | 41,76 | 41,84 | 41,26 | 41,26 | 2,18% | - |
| 09.03.2026 | 40,75 | 41,37 | 40,38 | 40,38 | -6,80% | 560,00 |
| 06.03.2026 | 44,13 | 44,14 | 43,33 | 43,33 | -1,71% | - |
| 05.03.2026 | 44,60 | 45,55 | 44,08 | 44,08 | -0,94% | 40,00 |
| 04.03.2026 | 43,91 | 44,50 | 43,91 | 44,50 | 2,96% | 666,00 |
| 03.03.2026 | 44,06 | 44,06 | 43,22 | 43,22 | 3,36% | - |
| 02.03.2026 | 43,30 | 43,35 | 41,82 | 41,82 | -6,70% | 100,00 |
| 27.02.2026 | 45,49 | 45,49 | 44,82 | 44,82 | 1,30% | - |
| 26.02.2026 | 43,12 | 44,25 | 43,12 | 44,25 | 3,21% | - |
| 25.02.2026 | 42,69 | 42,87 | 42,69 | 42,87 | 2,12% | - |
| 24.02.2026 | 41,86 | 41,98 | 41,73 | 41,98 | -4,03% | - |
| 23.02.2026 | 44,40 | 44,44 | 43,75 | 43,75 | -0,57% | - |
| 20.02.2026 | 44,67 | 44,69 | 44,00 | 44,00 | -1,77% | - |
| 19.02.2026 | 46,10 | 46,10 | 44,79 | 44,79 | -1,05% | - |
| 18.02.2026 | 45,42 | 45,55 | 45,27 | 45,27 | -0,01% | - |
| 17.02.2026 | 45,50 | 45,54 | 45,27 | 45,27 | -0,77% | - |
| 16.02.2026 | 45,58 | 45,65 | 45,58 | 45,62 | 1,02% | - |
| 13.02.2026 | 45,11 | 45,51 | 45,11 | 45,16 | 3,83% | - |
| 12.02.2026 | 45,11 | 45,11 | 43,50 | 43,50 | -9,88% | 800,00 |
| 11.02.2026 | 48,03 | 48,27 | 48,03 | 48,27 | -1,57% | - |
| 10.02.2026 | 49,25 | 49,27 | 49,04 | 49,04 | 1,47% | - |
| 09.02.2026 | 49,11 | 49,11 | 48,33 | 48,33 | 0,24% | - |
| 06.02.2026 | 46,52 | 48,21 | 46,52 | 48,21 | 1,76% | - |
| 05.02.2026 | 48,99 | 48,99 | 47,38 | 47,38 | -2,23% | 30,00 |
| 04.02.2026 | 48,88 | 48,88 | 48,46 | 48,46 | -3,36% | - |
| 03.02.2026 | 50,61 | 50,61 | 50,14 | 50,14 | 2,34% | - |
| 02.02.2026 | 48,70 | 49,00 | 48,70 | 49,00 | 0,12% | - |
| 30.01.2026 | 49,06 | 49,06 | 48,94 | 48,94 | -2,89% | - |
| 29.01.2026 | 50,11 | 51,42 | 50,11 | 50,39 | 1,42% | 140,00 |
| 28.01.2026 | 49,83 | 49,92 | 49,69 | 49,69 | -1,44% | - |
| 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% | - |