38,955€
0,63%
Echtzeit-Aktienkurs The Carlyle Group Inc.
Bid:
Ask:
Aktienkurse zur The Carlyle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 42,86 | 44,49 | 42,40 | 43,96 | 2,86% | 8,00 |
| 04.05.2026 | 42,19 | 43,47 | 41,98 | 42,74 | 0,16% | 15,00 |
| 30.04.2026 | 40,71 | 43,00 | 40,47 | 42,67 | 4,21% | - |
| 29.04.2026 | 40,88 | 41,15 | 40,17 | 40,95 | 0,50% | 115,00 |
| 28.04.2026 | 40,77 | 41,28 | 39,92 | 40,75 | 0,07% | - |
| 27.04.2026 | 41,34 | 42,06 | 40,21 | 40,72 | -1,25% | 212,00 |
| 24.04.2026 | 41,93 | 42,54 | 40,85 | 41,24 | -1,82% | 1.412,00 |
| 23.04.2026 | 43,56 | 43,85 | 41,26 | 42,00 | -4,13% | - |
| 22.04.2026 | 45,21 | 45,78 | 43,69 | 43,81 | -2,75% | 116,00 |
| 21.04.2026 | 44,68 | 45,76 | 44,02 | 45,05 | 1,04% | 15,00 |
| 20.04.2026 | 44,48 | 45,01 | 44,33 | 44,58 | -0,45% | 15,00 |
| 17.04.2026 | 43,64 | 45,13 | 43,48 | 44,78 | 2,98% | 400,00 |
| 16.04.2026 | 44,18 | 45,01 | 43,34 | 43,49 | -1,42% | - |
| 15.04.2026 | 43,41 | 45,11 | 43,34 | 44,11 | 1,30% | - |
| 14.04.2026 | 41,60 | 43,63 | 41,53 | 43,55 | 4,14% | 14,00 |
| 13.04.2026 | 40,18 | 41,85 | 39,82 | 41,81 | 3,68% | - |
| 10.04.2026 | 41,15 | 41,32 | 39,43 | 40,33 | -2,08% | 734,00 |
| 09.04.2026 | 41,26 | 41,28 | 39,78 | 41,18 | -0,36% | 907,00 |
| 08.04.2026 | 41,40 | 43,20 | 41,15 | 41,33 | 1,92% | - |
| 07.04.2026 | 40,49 | 40,92 | 39,96 | 40,55 | 0,48% | 15,00 |
| 02.04.2026 | 40,52 | 41,47 | 39,27 | 40,36 | -1,35% | - |
| 01.04.2026 | 41,96 | 42,47 | 40,75 | 40,91 | -2,24% | - |
| 31.03.2026 | 41,09 | 42,03 | 40,52 | 41,85 | 3,07% | 87,00 |
| 30.03.2026 | 39,79 | 41,66 | 39,78 | 40,60 | 2,72% | 14,00 |
| 27.03.2026 | 40,70 | 40,76 | 39,37 | 39,53 | -2,63% | 2.520,00 |
| 26.03.2026 | 40,53 | 41,27 | 40,12 | 40,59 | -0,13% | 1.764,00 |
| 25.03.2026 | 40,96 | 42,09 | 40,58 | 40,65 | -0,72% | 3.640,00 |
| 24.03.2026 | 40,81 | 41,18 | 39,83 | 40,94 | -0,33% | - |
| 23.03.2026 | 40,37 | 42,32 | 40,25 | 41,07 | 0,40% | 14,00 |
| 20.03.2026 | 41,10 | 41,51 | 40,42 | 40,91 | -1,00% | 87,00 |
| 19.03.2026 | 41,53 | 41,63 | 40,64 | 41,32 | -0,70% | - |
| 18.03.2026 | 41,48 | 42,33 | 41,08 | 41,61 | 0,57% | 2.142,00 |
| 17.03.2026 | 40,18 | 41,94 | 40,02 | 41,38 | 2,55% | - |
| 16.03.2026 | 40,18 | 40,86 | 39,51 | 40,35 | 1,19% | 1.522,00 |
| 13.03.2026 | 39,34 | 40,58 | 39,25 | 39,88 | 1,31% | - |
| 12.03.2026 | 40,47 | 40,64 | 38,92 | 39,36 | -3,10% | 119,00 |
| 11.03.2026 | 41,80 | 42,19 | 39,81 | 40,62 | -2,82% | - |
| 10.03.2026 | 41,93 | 42,41 | 41,14 | 41,80 | -0,27% | - |
| 09.03.2026 | 41,59 | 42,21 | 40,23 | 41,91 | -0,43% | 321,00 |
| 06.03.2026 | 44,60 | 44,65 | 41,78 | 42,09 | -5,27% | 15,00 |
| 05.03.2026 | 45,14 | 45,60 | 43,57 | 44,44 | -1,53% | - |
| 04.03.2026 | 44,10 | 45,63 | 44,07 | 45,13 | 1,63% | 924,00 |
| 03.03.2026 | 44,41 | 44,84 | 42,60 | 44,40 | -0,90% | 90,00 |
| 02.03.2026 | 43,56 | 45,10 | 42,84 | 44,81 | 1,73% | 15,00 |
| 27.02.2026 | 46,06 | 46,11 | 43,26 | 44,04 | -4,36% | 15,00 |
| 26.02.2026 | 43,55 | 46,41 | 43,53 | 46,05 | 5,48% | 17,00 |
| 25.02.2026 | 43,15 | 44,02 | 42,70 | 43,66 | 1,02% | 153,00 |
| 24.02.2026 | 42,18 | 43,66 | 41,99 | 43,22 | 2,19% | 4.410,00 |
| 23.02.2026 | 44,68 | 45,02 | 41,50 | 42,30 | -6,34% | 34,00 |
| 20.02.2026 | 45,20 | 45,56 | 44,00 | 45,16 | 0,48% | 192,00 |
| 19.02.2026 | 46,66 | 46,71 | 43,73 | 44,94 | -3,48% | 300,00 |
| 18.02.2026 | 45,91 | 47,06 | 45,58 | 46,57 | 1,75% | 15,00 |
| 17.02.2026 | 45,64 | 46,82 | 45,25 | 45,77 | -0,20% | 380,00 |
| 16.02.2026 | 46,01 | 46,14 | 45,73 | 45,86 | 0,00% | 14,00 |
| 13.02.2026 | 45,55 | 46,52 | 45,16 | 45,86 | -0,29% | - |
| 12.02.2026 | 45,19 | 46,03 | 43,41 | 45,99 | 1,78% | 10,00 |
| 11.02.2026 | 48,51 | 49,06 | 44,99 | 45,19 | -6,83% | 815,00 |
| 10.02.2026 | 49,69 | 50,49 | 48,46 | 48,50 | -2,48% | 259,00 |
| 09.02.2026 | 49,59 | 50,19 | 48,94 | 49,73 | 0,14% | 15,00 |
| 06.02.2026 | 46,84 | 51,41 | 46,82 | 49,66 | 3,75% | 774,00 |
| 05.02.2026 | 49,59 | 49,63 | 45,83 | 47,87 | -3,49% | 36,00 |
| 04.02.2026 | 49,29 | 50,35 | 47,94 | 49,60 | 0,65% | 128,00 |
| 03.02.2026 | 51,22 | 51,76 | 47,59 | 49,28 | -3,74% | 72,00 |
| 02.02.2026 | 49,09 | 51,42 | 49,06 | 51,19 | 3,29% | 920,00 |
| 30.01.2026 | 49,69 | 50,14 | 49,11 | 49,56 | -0,26% | 171,00 |
| 29.01.2026 | 50,59 | 52,30 | 49,10 | 49,69 | -2,09% | 1.082,00 |
| 28.01.2026 | 50,48 | 51,30 | 50,17 | 50,75 | 1,26% | - |
| 27.01.2026 | 51,72 | 51,77 | 49,98 | 50,11 | -2,80% | 130,00 |
| 26.01.2026 | 51,63 | 51,82 | 51,10 | 51,56 | -0,38% | - |
| 23.01.2026 | 53,18 | 53,18 | 51,33 | 51,75 | -2,33% | - |
| 22.01.2026 | 53,44 | 54,40 | 52,83 | 52,99 | -0,87% | 21,00 |
| 21.01.2026 | 52,80 | 54,29 | 52,79 | 53,45 | 1,40% | 15,00 |
| 20.01.2026 | 55,35 | 56,00 | 52,69 | 52,71 | -6,47% | - |
| 19.01.2026 | 56,40 | 56,50 | 56,33 | 56,36 | -0,39% | 1.415,00 |
| 16.01.2026 | 57,14 | 57,45 | 56,41 | 56,58 | -0,65% | 84,00 |
| 15.01.2026 | 56,36 | 58,00 | 56,05 | 56,95 | 1,14% | 40,00 |
| 14.01.2026 | 56,21 | 56,34 | 54,76 | 56,31 | 0,12% | 14,00 |
| 13.01.2026 | 56,42 | 56,79 | 55,17 | 56,24 | -0,28% | 26,00 |
| 12.01.2026 | 56,01 | 56,54 | 54,75 | 56,40 | 0,36% | 228,00 |
| 09.01.2026 | 55,52 | 56,29 | 54,96 | 56,20 | 1,33% | 27,00 |
| 08.01.2026 | 54,57 | 55,56 | 53,53 | 55,46 | 1,59% | 22,00 |
| 07.01.2026 | 56,13 | 56,33 | 54,49 | 54,59 | -2,81% | 204,00 |
| 06.01.2026 | 54,87 | 56,20 | 54,47 | 56,17 | 2,78% | 80,00 |
| 05.01.2026 | 52,06 | 55,06 | 51,94 | 54,65 | 5,24% | 55,00 |
| 02.01.2026 | 50,35 | 52,06 | 50,33 | 51,93 | 1,29% | 19,00 |
| 30.12.2025 | 51,26 | 51,33 | 51,14 | 51,27 | 0,04% | - |
| 29.12.2025 | 51,90 | 52,04 | 50,64 | 51,25 | -0,74% | 57,00 |
| 23.12.2025 | 52,36 | 52,64 | 51,61 | 51,63 | -1,54% | - |
| 22.12.2025 | 50,83 | 52,78 | 50,62 | 52,44 | 3,08% | 15,00 |
| 19.12.2025 | 50,22 | 51,00 | 50,05 | 50,87 | 1,33% | - |
| 18.12.2025 | 49,42 | 51,32 | 49,42 | 50,20 | 1,33% | 560,00 |
| 17.12.2025 | 49,39 | 49,94 | 48,86 | 49,54 | 0,90% | - |
| 16.12.2025 | 48,95 | 49,34 | 48,50 | 49,10 | -0,20% | 28,00 |
| 15.12.2025 | 49,78 | 50,08 | 48,76 | 49,20 | -1,01% | 45,00 |
| 12.12.2025 | 51,22 | 51,49 | 48,97 | 49,70 | -3,32% | - |
| 11.12.2025 | 50,75 | 51,61 | 50,15 | 51,41 | 0,64% | 13,00 |
| 10.12.2025 | 49,54 | 51,22 | 48,59 | 51,09 | 3,11% | 197,00 |
| 09.12.2025 | 48,30 | 51,06 | 48,20 | 49,55 | 2,44% | 28,00 |
| 08.12.2025 | 49,18 | 49,31 | 48,07 | 48,36 | -1,41% | 29,00 |
| 05.12.2025 | 48,37 | 49,43 | 47,96 | 49,05 | 1,40% | - |