55,136$
-0,95%
Echtzeit-Aktienkurs Carlyle Group (The)
Bid:
Ask:
Aktienkurse zur Carlyle Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 54,90 | 55,99 | 54,43 | 55,70 | 2,28% | 1.753.929,00 |
| 02.07.2025 | 52,77 | 54,66 | 52,48 | 54,46 | 3,10% | 3.122.709,00 |
| 01.07.2025 | 51,06 | 53,17 | 51,05 | 52,82 | 2,76% | 2.491.403,00 |
| 30.06.2025 | 51,38 | 51,86 | 51,08 | 51,40 | 0,45% | 2.182.444,00 |
| 27.06.2025 | 51,00 | 52,12 | 50,49 | 51,17 | 0,99% | 5.027.134,00 |
| 26.06.2025 | 49,34 | 50,83 | 49,23 | 50,67 | 3,13% | 3.260.485,00 |
| 25.06.2025 | 49,47 | 49,47 | 48,66 | 49,13 | 0,00% | 1.324.634,00 |
| 24.06.2025 | 47,99 | 49,23 | 47,95 | 49,13 | 4,07% | 2.606.841,00 |
| 23.06.2025 | 46,65 | 47,27 | 44,60 | 47,21 | 0,75% | 2.551.667,00 |
| 20.06.2025 | 47,58 | 47,77 | 46,72 | 46,86 | -0,45% | 2.303.840,00 |
| 18.06.2025 | 45,91 | 47,89 | 45,91 | 47,07 | 2,10% | 4.890.631,00 |
| 17.06.2025 | 46,68 | 46,91 | 45,68 | 46,10 | -2,00% | 1.817.055,00 |
| 16.06.2025 | 46,69 | 47,65 | 46,59 | 47,04 | 1,84% | 1.469.015,00 |
| 13.06.2025 | 46,78 | 47,11 | 45,91 | 46,19 | -3,21% | 1.783.784,00 |
| 12.06.2025 | 46,81 | 48,03 | 46,40 | 47,72 | 0,61% | 2.335.231,00 |
| 11.06.2025 | 47,01 | 47,76 | 46,69 | 47,43 | 1,30% | 1.693.236,00 |
| 10.06.2025 | 46,60 | 47,35 | 46,22 | 46,82 | 0,52% | 2.914.131,00 |
| 09.06.2025 | 46,69 | 47,33 | 46,18 | 46,58 | 0,65% | 1.416.086,00 |
| 06.06.2025 | 46,13 | 46,54 | 45,82 | 46,28 | 2,30% | 1.331.861,00 |
| 05.06.2025 | 45,12 | 45,65 | 44,75 | 45,24 | 0,33% | 1.165.851,00 |
| 04.06.2025 | 45,47 | 45,72 | 45,03 | 45,09 | -0,40% | 1.550.186,00 |
| 03.06.2025 | 45,12 | 45,75 | 44,63 | 45,27 | 0,42% | 1.826.316,00 |
| 02.06.2025 | 45,15 | 45,30 | 43,98 | 45,08 | -0,27% | 1.801.463,00 |
| 30.05.2025 | 45,54 | 45,54 | 44,20 | 45,20 | -1,48% | 2.527.340,00 |
| 29.05.2025 | 46,25 | 46,44 | 45,22 | 45,88 | 0,28% | 2.584.174,00 |
| 28.05.2025 | 46,07 | 46,30 | 45,54 | 45,75 | -0,85% | 1.591.109,00 |
| 27.05.2025 | 45,14 | 46,37 | 44,47 | 46,14 | 4,22% | 3.054.175,00 |
| 23.05.2025 | 43,28 | 44,39 | 43,19 | 44,27 | -0,36% | 1.766.878,00 |
| 22.05.2025 | 43,72 | 44,55 | 43,55 | 44,43 | 1,32% | 2.302.490,00 |
| 21.05.2025 | 46,01 | 46,27 | 43,79 | 43,85 | -6,12% | 2.717.137,00 |
| 20.05.2025 | 47,54 | 47,95 | 46,66 | 46,71 | -2,48% | 3.519.898,00 |
| 19.05.2025 | 45,97 | 47,93 | 45,78 | 47,90 | 1,01% | 3.070.648,00 |
| 16.05.2025 | 47,00 | 47,84 | 46,74 | 47,42 | 0,85% | 3.457.616,00 |
| 15.05.2025 | 46,48 | 47,02 | 45,90 | 47,02 | -0,06% | 5.258.173,00 |
| 14.05.2025 | 46,21 | 47,08 | 46,02 | 47,05 | 2,35% | 2.391.477,00 |
| 13.05.2025 | 45,81 | 46,73 | 45,53 | 45,97 | 0,77% | 2.777.205,00 |
| 12.05.2025 | 45,65 | 46,69 | 44,66 | 45,62 | 8,52% | 3.508.708,00 |
| 09.05.2025 | 42,00 | 42,70 | 41,52 | 42,04 | 1,89% | 2.587.094,00 |
| 08.05.2025 | 40,78 | 42,31 | 40,73 | 41,26 | 3,28% | 4.044.698,00 |
| 07.05.2025 | 40,20 | 40,75 | 39,61 | 39,95 | -0,05% | 3.260.986,00 |
| 06.05.2025 | 39,92 | 40,57 | 39,48 | 39,97 | -1,31% | 2.211.936,00 |
| 05.05.2025 | 40,24 | 41,54 | 40,08 | 40,50 | -0,64% | 2.109.160,00 |
| 02.05.2025 | 39,94 | 41,17 | 39,61 | 40,76 | 4,09% | 1.754.572,00 |
| 01.05.2025 | 38,98 | 39,89 | 38,36 | 39,16 | 1,35% | 1.641.487,00 |
| 30.04.2025 | 38,27 | 38,82 | 37,34 | 38,64 | -1,25% | 3.183.176,00 |
| 29.04.2025 | 38,87 | 39,29 | 38,46 | 39,13 | 0,08% | 2.253.036,00 |
| 28.04.2025 | 38,95 | 39,96 | 38,55 | 39,10 | 0,18% | 1.460.936,00 |
| 25.04.2025 | 38,48 | 39,37 | 38,25 | 39,03 | 0,62% | 1.652.767,00 |
| 24.04.2025 | 36,95 | 38,94 | 36,63 | 38,79 | 6,01% | 1.751.760,00 |
| 23.04.2025 | 37,63 | 39,00 | 36,50 | 36,59 | 2,52% | 5.377.182,00 |
| 22.04.2025 | 35,48 | 36,37 | 35,24 | 35,69 | 2,62% | 2.354.901,00 |
| 21.04.2025 | 35,24 | 35,50 | 34,01 | 34,78 | -2,96% | 7.447.935,00 |
| 17.04.2025 | 35,55 | 36,27 | 35,55 | 35,84 | 1,67% | 3.036.030,00 |
| 16.04.2025 | 36,25 | 36,87 | 34,62 | 35,25 | -4,65% | 3.531.750,00 |
| 15.04.2025 | 36,70 | 37,62 | 36,52 | 36,97 | 1,04% | 4.926.959,00 |
| 14.04.2025 | 37,21 | 37,35 | 36,25 | 36,59 | 0,99% | 5.582.205,00 |
| 11.04.2025 | 36,14 | 36,74 | 34,74 | 36,23 | -1,04% | 4.744.992,00 |
| 10.04.2025 | 38,35 | 38,71 | 35,74 | 36,61 | -7,46% | 4.331.896,00 |
| 09.04.2025 | 34,24 | 41,65 | 33,59 | 39,56 | 11,69% | 10.601.331,00 |
| 08.04.2025 | 38,98 | 39,21 | 34,74 | 35,42 | -4,04% | 8.874.318,00 |
| 07.04.2025 | 33,67 | 38,72 | 33,50 | 36,91 | 2,84% | 7.113.924,00 |
| 04.04.2025 | 36,54 | 36,98 | 33,02 | 35,89 | -7,26% | 7.130.518,00 |
| 03.04.2025 | 42,18 | 42,80 | 38,62 | 38,70 | -16,43% | 5.832.331,00 |
| 02.04.2025 | 43,33 | 46,40 | 43,20 | 46,31 | 4,61% | 2.489.082,00 |
| 01.04.2025 | 43,58 | 44,41 | 42,63 | 44,27 | 1,56% | 1.829.039,00 |
| 31.03.2025 | 42,38 | 43,90 | 41,39 | 43,59 | 1,02% | 2.002.627,00 |
| 28.03.2025 | 44,84 | 44,91 | 42,50 | 43,15 | -4,30% | 1.714.430,00 |
| 27.03.2025 | 45,57 | 45,99 | 44,94 | 45,09 | -2,23% | 2.932.237,00 |
| 26.03.2025 | 46,36 | 46,86 | 45,65 | 46,12 | -0,88% | 2.722.411,00 |
| 25.03.2025 | 46,57 | 46,84 | 45,69 | 46,53 | 0,63% | 1.853.245,00 |
| 24.03.2025 | 45,05 | 46,62 | 44,51 | 46,24 | 4,78% | 2.724.063,00 |
| 21.03.2025 | 43,33 | 44,42 | 42,97 | 44,13 | 0,73% | 3.643.755,00 |
| 20.03.2025 | 42,79 | 43,97 | 42,63 | 43,81 | 0,81% | 2.785.096,00 |
| 19.03.2025 | 42,20 | 44,00 | 41,79 | 43,46 | 2,99% | 5.343.825,00 |
| 18.03.2025 | 43,26 | 43,90 | 41,93 | 42,20 | -3,30% | 5.442.215,00 |
| 17.03.2025 | 42,51 | 44,00 | 42,38 | 43,64 | 3,02% | 2.755.910,00 |
| 14.03.2025 | 41,60 | 42,49 | 41,21 | 42,36 | 4,59% | 1.869.923,00 |
| 13.03.2025 | 42,10 | 42,18 | 39,76 | 40,50 | -3,64% | 2.941.165,00 |
| 12.03.2025 | 42,27 | 42,79 | 40,97 | 42,03 | 2,34% | 3.937.032,00 |
| 11.03.2025 | 40,03 | 41,65 | 39,68 | 41,07 | 2,60% | 3.548.211,00 |
| 10.03.2025 | 42,01 | 42,01 | 39,44 | 40,03 | -6,91% | 4.262.587,00 |
| 07.03.2025 | 43,57 | 43,57 | 41,29 | 43,00 | -1,24% | 3.438.132,00 |
| 06.03.2025 | 45,00 | 45,61 | 43,46 | 43,54 | -5,68% | 3.897.176,00 |
| 05.03.2025 | 45,44 | 46,21 | 44,44 | 46,16 | 2,44% | 2.607.823,00 |
| 04.03.2025 | 47,57 | 47,63 | 44,51 | 45,06 | -6,65% | 3.349.723,00 |
| 03.03.2025 | 50,13 | 50,46 | 47,83 | 48,27 | -3,15% | 1.629.804,00 |
| 28.02.2025 | 48,46 | 49,85 | 48,36 | 49,84 | 2,68% | 1.962.930,00 |
| 27.02.2025 | 50,12 | 50,63 | 48,42 | 48,54 | -2,16% | 1.676.645,00 |
| 26.02.2025 | 49,23 | 50,48 | 48,96 | 49,61 | 1,47% | 1.442.835,00 |
| 25.02.2025 | 49,57 | 49,64 | 48,02 | 48,89 | -1,11% | 1.735.474,00 |
| 24.02.2025 | 50,23 | 50,36 | 48,50 | 49,44 | -0,84% | 2.340.583,00 |
| 21.02.2025 | 51,94 | 52,14 | 49,44 | 49,86 | -4,13% | 2.848.707,00 |
| 20.02.2025 | 52,52 | 52,88 | 50,78 | 52,01 | -0,95% | 2.816.133,00 |
| 19.02.2025 | 53,17 | 53,44 | 52,48 | 52,51 | -1,76% | 3.879.345,00 |
| 18.02.2025 | 52,10 | 53,47 | 51,92 | 53,45 | 2,98% | 3.036.283,00 |
| 17.02.2025 | 51,91 | 51,91 | 51,82 | 51,90 | 0,26% | - |
| 14.02.2025 | 51,35 | 52,05 | 51,09 | 51,77 | 1,45% | 3.989.413,00 |
| 13.02.2025 | 50,40 | 51,53 | 50,28 | 51,03 | 2,16% | 4.022.269,00 |
| 12.02.2025 | 48,57 | 50,03 | 47,78 | 49,95 | 0,75% | 3.442.266,00 |
| 11.02.2025 | 51,71 | 51,71 | 47,99 | 49,58 | -3,69% | 5.612.180,00 |