58,031$
0,02%
Echtzeit-Aktienkurs The Carlyle Group Inc.
Bid:
Ask:
Aktienkurse zur The Carlyle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 58,13 | 58,61 | 57,39 | 58,02 | 0,42% | 2.199.742,00 |
| 16.12.2025 | 57,51 | 58,33 | 57,13 | 57,78 | -0,03% | 2.000.666,00 |
| 15.12.2025 | 58,41 | 58,89 | 57,28 | 57,80 | -0,94% | 2.800.315,00 |
| 12.12.2025 | 60,07 | 60,25 | 57,41 | 58,35 | -3,04% | 1.994.621,00 |
| 11.12.2025 | 60,11 | 60,56 | 58,90 | 60,18 | 0,74% | 2.680.802,00 |
| 10.12.2025 | 57,37 | 59,92 | 56,55 | 59,74 | 3,64% | 5.145.586,00 |
| 09.12.2025 | 56,08 | 59,43 | 56,08 | 57,64 | 2,53% | 5.110.622,00 |
| 08.12.2025 | 56,85 | 57,27 | 55,90 | 56,22 | -1,56% | 2.302.395,00 |
| 05.12.2025 | 56,27 | 57,59 | 55,97 | 57,11 | 1,44% | 2.496.765,00 |
| 04.12.2025 | 55,51 | 56,69 | 55,51 | 56,30 | 0,91% | 2.792.446,00 |
| 03.12.2025 | 54,27 | 55,83 | 54,18 | 55,79 | 3,24% | 1.446.203,00 |
| 02.12.2025 | 54,44 | 54,65 | 53,83 | 54,04 | -0,06% | 1.810.570,00 |
| 01.12.2025 | 53,87 | 54,78 | 53,25 | 54,07 | -0,84% | 2.204.707,00 |
| 28.11.2025 | 53,50 | 54,65 | 53,33 | 54,53 | 1,93% | 1.226.862,00 |
| 26.11.2025 | 52,83 | 54,01 | 52,60 | 53,50 | 1,63% | 1.842.793,00 |
| 25.11.2025 | 52,14 | 52,91 | 51,33 | 52,64 | 1,33% | 2.104.910,00 |
| 24.11.2025 | 52,00 | 52,37 | 51,43 | 51,95 | 0,44% | 3.359.503,00 |
| 21.11.2025 | 51,16 | 52,43 | 50,42 | 51,72 | 1,85% | 1.998.541,00 |
| 20.11.2025 | 52,80 | 53,74 | 50,71 | 50,78 | -2,26% | 6.841.453,00 |
| 19.11.2025 | 51,89 | 52,01 | 51,02 | 51,96 | 0,55% | 2.411.261,00 |
| 18.11.2025 | 50,77 | 52,30 | 50,72 | 51,67 | 0,53% | 2.152.388,00 |
| 17.11.2025 | 53,08 | 53,25 | 51,09 | 51,40 | -3,62% | 2.121.179,00 |
| 14.11.2025 | 52,45 | 54,32 | 51,56 | 53,33 | -0,14% | 4.221.941,00 |
| 13.11.2025 | 54,76 | 55,15 | 53,14 | 53,41 | -3,02% | 2.638.310,00 |
| 12.11.2025 | 54,65 | 55,28 | 54,29 | 55,07 | 2,08% | 3.920.773,00 |
| 11.11.2025 | 52,42 | 54,20 | 52,20 | 53,95 | 2,76% | 2.630.399,00 |
| 10.11.2025 | 52,67 | 53,44 | 51,92 | 52,50 | 0,13% | 3.113.229,00 |
| 07.11.2025 | 51,76 | 53,19 | 50,39 | 52,43 | -0,11% | 3.064.964,00 |
| 06.11.2025 | 52,22 | 53,04 | 51,84 | 52,49 | 0,86% | 2.900.817,00 |
| 05.11.2025 | 51,38 | 52,52 | 50,51 | 52,04 | 1,78% | 3.648.393,00 |
| 04.11.2025 | 51,14 | 52,27 | 50,59 | 51,13 | -1,30% | 3.873.264,00 |
| 03.11.2025 | 53,02 | 53,63 | 51,64 | 51,81 | -2,84% | 6.928.621,00 |
| 31.10.2025 | 52,86 | 54,16 | 50,96 | 53,32 | -5,75% | 7.133.770,00 |
| 30.10.2025 | 56,79 | 57,61 | 56,44 | 56,57 | -1,77% | 2.880.111,00 |
| 29.10.2025 | 57,49 | 58,06 | 56,63 | 57,59 | -0,21% | 3.348.763,00 |
| 28.10.2025 | 58,24 | 58,56 | 57,39 | 57,71 | -0,88% | 2.237.440,00 |
| 27.10.2025 | 59,46 | 59,81 | 58,08 | 58,22 | -0,44% | 2.525.833,00 |
| 24.10.2025 | 58,48 | 59,59 | 58,24 | 58,48 | 1,59% | 2.063.114,00 |
| 23.10.2025 | 58,13 | 58,22 | 56,22 | 57,56 | -0,87% | 2.691.074,00 |
| 22.10.2025 | 58,03 | 58,29 | 57,06 | 58,07 | -0,03% | 2.846.381,00 |
| 21.10.2025 | 58,16 | 58,74 | 57,95 | 58,09 | -0,34% | 2.645.802,00 |
| 20.10.2025 | 57,67 | 58,61 | 57,37 | 58,29 | 2,07% | 1.361.637,00 |
| 17.10.2025 | 57,03 | 57,38 | 56,68 | 57,11 | 0,21% | - |
| 16.10.2025 | 59,83 | 59,83 | 56,35 | 56,99 | -4,06% | 1.985.969,00 |
| 15.10.2025 | 60,15 | 60,70 | 58,27 | 59,40 | -0,34% | 1.196.977,00 |
| 14.10.2025 | 57,16 | 60,33 | 57,02 | 59,60 | 2,05% | 3.484.234,00 |
| 13.10.2025 | 57,66 | 58,66 | 57,11 | 58,40 | 4,04% | 2.287.992,00 |
| 10.10.2025 | 59,10 | 59,45 | 56,00 | 56,13 | -5,03% | 3.199.796,00 |
| 09.10.2025 | 60,61 | 60,74 | 58,61 | 59,10 | -2,39% | 2.880.709,00 |
| 08.10.2025 | 61,78 | 61,99 | 60,51 | 60,55 | -1,72% | 2.873.897,00 |
| 07.10.2025 | 63,53 | 64,00 | 61,43 | 61,61 | -2,75% | 1.980.636,00 |
| 06.10.2025 | 64,05 | 64,50 | 62,46 | 63,35 | -0,20% | 2.384.461,00 |
| 03.10.2025 | 62,46 | 63,94 | 62,32 | 63,48 | 2,85% | 3.107.906,00 |
| 02.10.2025 | 61,25 | 61,87 | 60,30 | 61,72 | 1,55% | 2.804.466,00 |
| 01.10.2025 | 62,88 | 63,21 | 60,42 | 60,78 | -3,06% | 6.181.221,00 |
| 30.09.2025 | 64,76 | 65,06 | 61,01 | 62,70 | -3,37% | 6.652.697,00 |
| 29.09.2025 | 64,57 | 65,07 | 63,57 | 64,89 | 1,41% | 2.909.228,00 |
| 26.09.2025 | 63,87 | 64,63 | 63,33 | 63,99 | 0,53% | 2.813.924,00 |
| 25.09.2025 | 62,84 | 63,87 | 62,53 | 63,65 | -0,55% | 3.550.890,00 |
| 24.09.2025 | 67,21 | 67,47 | 63,20 | 64,00 | -4,76% | 2.493.273,00 |
| 23.09.2025 | 67,85 | 69,18 | 66,63 | 67,20 | -0,87% | 3.136.758,00 |
| 22.09.2025 | 67,39 | 68,11 | 67,00 | 67,79 | -0,56% | 1.619.712,00 |
| 19.09.2025 | 69,34 | 69,85 | 68,11 | 68,17 | -1,70% | 10.857.123,00 |
| 18.09.2025 | 68,45 | 69,78 | 68,09 | 69,35 | 2,63% | 2.072.173,00 |
| 17.09.2025 | 66,88 | 69,59 | 66,31 | 67,57 | 0,88% | 4.938.935,00 |
| 16.09.2025 | 66,80 | 67,29 | 66,14 | 66,98 | 0,27% | 3.010.430,00 |
| 15.09.2025 | 66,68 | 67,62 | 66,46 | 66,80 | 0,30% | 1.471.868,00 |
| 12.09.2025 | 67,43 | 67,70 | 66,41 | 66,60 | -1,19% | 1.402.247,00 |
| 11.09.2025 | 65,77 | 68,20 | 65,51 | 67,40 | 2,73% | 2.276.948,00 |
| 10.09.2025 | 63,77 | 65,86 | 63,61 | 65,61 | 3,11% | 2.868.317,00 |
| 09.09.2025 | 64,17 | 64,67 | 63,48 | 63,63 | -0,81% | 1.592.441,00 |
| 08.09.2025 | 64,00 | 64,25 | 63,18 | 64,15 | 0,63% | 2.940.638,00 |
| 05.09.2025 | 65,44 | 65,77 | 62,71 | 63,75 | -1,82% | 3.095.286,00 |
| 04.09.2025 | 63,77 | 65,01 | 63,59 | 64,93 | 2,45% | 1.654.587,00 |
| 03.09.2025 | 64,36 | 64,68 | 62,52 | 63,38 | -1,63% | 2.426.578,00 |
| 02.09.2025 | 63,06 | 64,54 | 62,39 | 64,43 | -0,20% | 2.951.989,00 |
| 29.08.2025 | 64,48 | 64,97 | 63,94 | 64,56 | 0,22% | 1.511.528,00 |
| 28.08.2025 | 64,94 | 65,36 | 64,39 | 64,42 | -0,46% | 1.388.805,00 |
| 27.08.2025 | 64,61 | 65,35 | 64,61 | 64,72 | -0,23% | 2.014.585,00 |
| 26.08.2025 | 63,67 | 64,98 | 63,33 | 64,87 | 1,88% | 4.857.623,00 |
| 25.08.2025 | 64,35 | 64,85 | 63,64 | 63,67 | -1,61% | 2.845.095,00 |
| 22.08.2025 | 62,61 | 65,36 | 62,52 | 64,71 | 3,87% | 2.136.593,00 |
| 21.08.2025 | 60,84 | 62,42 | 60,84 | 62,30 | 1,57% | 3.192.090,00 |
| 20.08.2025 | 62,17 | 62,68 | 60,46 | 61,34 | -1,98% | 3.598.168,00 |
| 19.08.2025 | 63,35 | 63,88 | 62,34 | 62,58 | -1,37% | 2.990.987,00 |
| 18.08.2025 | 63,38 | 63,95 | 62,88 | 63,45 | -0,64% | 2.068.625,00 |
| 15.08.2025 | 64,86 | 65,55 | 63,55 | 63,86 | -1,62% | 1.832.007,00 |
| 14.08.2025 | 65,04 | 65,28 | 64,41 | 64,91 | -0,79% | 2.033.101,00 |
| 13.08.2025 | 65,20 | 65,97 | 64,47 | 65,43 | 1,03% | 3.241.146,00 |
| 12.08.2025 | 63,00 | 65,03 | 62,72 | 64,76 | 3,78% | 2.646.896,00 |
| 11.08.2025 | 62,27 | 62,91 | 61,77 | 62,40 | 0,27% | 2.367.204,00 |
| 08.08.2025 | 61,57 | 62,65 | 60,74 | 62,23 | 1,07% | 2.653.992,00 |
| 07.08.2025 | 64,00 | 64,09 | 61,15 | 61,57 | -2,11% | 3.307.984,00 |
| 06.08.2025 | 62,34 | 63,67 | 60,60 | 62,90 | 4,66% | 4.460.274,00 |
| 05.08.2025 | 60,64 | 60,80 | 59,17 | 60,10 | -0,55% | 4.901.353,00 |
| 04.08.2025 | 59,22 | 60,46 | 58,90 | 60,43 | 2,93% | 1.856.797,00 |
| 01.08.2025 | 58,51 | 59,48 | 56,91 | 58,71 | -3,21% | 2.861.174,00 |
| 31.07.2025 | 62,27 | 62,42 | 60,44 | 60,66 | -2,11% | 1.836.632,00 |
| 30.07.2025 | 62,46 | 63,37 | 61,42 | 61,97 | -1,16% | 2.075.708,00 |
| 29.07.2025 | 63,36 | 63,61 | 61,78 | 62,70 | -0,40% | 1.900.964,00 |