33,263€
0,14%
Echtzeit-Aktienkurs The Carlyle Group Inc.
Bid:
Ask:
Aktienkurse zur The Carlyle Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 33,28 | 33,28 | 33,27 | 33,27 | 0,16% | 12,00 |
| 20.10.2026 | 32,67 | 33,63 | 32,37 | 33,22 | 1,86% | 144,00 |
| 19.10.2026 | 32,66 | 32,73 | 32,22 | 32,61 | 0,83% | 103,00 |
| 16.10.2026 | 32,83 | 33,40 | 32,24 | 32,34 | -1,50% | 58,00 |
| 15.10.2026 | 32,77 | 32,95 | 32,76 | 32,84 | 2,52% | - |
| 14.10.2026 | 33,29 | 33,59 | 31,77 | 32,03 | -3,84% | 14,00 |
| 13.10.2026 | 34,29 | 34,53 | 33,10 | 33,31 | -2,91% | 27,00 |
| 12.10.2026 | 34,35 | 34,69 | 34,04 | 34,31 | 0,06% | 15,00 |
| 09.10.2026 | 34,14 | 34,76 | 34,03 | 34,29 | 0,08% | 14,00 |
| 08.10.2026 | 33,73 | 34,51 | 33,12 | 34,26 | 1,37% | 372,00 |
| 07.10.2026 | 34,68 | 34,94 | 33,50 | 33,80 | -2,11% | 4.800,00 |
| 06.10.2026 | 35,18 | 35,33 | 34,52 | 34,52 | -1,60% | 15,00 |
| 05.10.2026 | 35,55 | 35,79 | 34,92 | 35,08 | -0,77% | 432,00 |
| 02.10.2026 | 36,00 | 37,08 | 35,26 | 35,35 | -1,66% | - |
| 01.10.2026 | 35,16 | 36,46 | 34,79 | 35,95 | 2,69% | - |
| 30.09.2026 | 35,01 | 35,40 | 34,75 | 35,01 | -0,04% | 362,00 |
| 29.09.2026 | 34,67 | 35,23 | 34,50 | 35,02 | 0,70% | 13,00 |
| 28.09.2026 | 34,87 | 35,21 | 34,05 | 34,78 | -1,00% | 15,00 |
| 25.09.2026 | 34,79 | 35,29 | 34,60 | 35,13 | 1,27% | - |
| 24.09.2026 | 35,32 | 35,66 | 34,10 | 34,69 | -1,03% | - |
| 23.09.2026 | 35,14 | 35,71 | 34,94 | 35,05 | -0,28% | - |
| 22.09.2026 | 35,58 | 36,15 | 35,03 | 35,15 | -1,37% | - |
| 21.09.2026 | 35,19 | 35,93 | 34,96 | 35,64 | 2,01% | 13,00 |
| 18.09.2026 | 35,18 | 35,42 | 34,51 | 34,94 | -0,16% | 55,00 |
| 17.09.2026 | 35,10 | 36,00 | 34,93 | 34,99 | 0,11% | 350,00 |
| 16.09.2026 | 36,03 | 36,27 | 34,16 | 34,95 | -2,65% | - |
| 15.09.2026 | 36,16 | 36,26 | 35,27 | 35,91 | -0,86% | - |
| 14.09.2026 | 36,14 | 37,10 | 35,65 | 36,22 | -0,75% | 687,00 |
| 11.09.2026 | 37,21 | 37,71 | 36,49 | 36,49 | -1,55% | - |
| 10.09.2026 | 37,93 | 38,12 | 37,00 | 37,07 | -2,25% | 87,00 |
| 09.09.2026 | 39,29 | 39,54 | 37,89 | 37,92 | -4,10% | 13,00 |
| 08.09.2026 | 40,28 | 40,60 | 39,48 | 39,54 | -1,51% | 7.000,00 |
| 07.09.2026 | 40,29 | 40,30 | 40,15 | 40,15 | -0,75% | 14,00 |
| 04.09.2026 | 40,98 | 41,20 | 40,01 | 40,45 | -1,56% | 87,00 |
| 03.09.2026 | 40,72 | 41,97 | 40,27 | 41,09 | 0,97% | 14,00 |
| 02.09.2026 | 40,19 | 41,17 | 39,98 | 40,70 | 1,39% | - |
| 01.09.2026 | 41,57 | 41,84 | 39,83 | 40,14 | -3,61% | - |
| 31.08.2026 | 42,49 | 42,51 | 41,63 | 41,64 | -1,74% | 14,00 |
| 28.08.2026 | 42,31 | 43,09 | 42,19 | 42,38 | 0,29% | - |
| 27.08.2026 | 41,92 | 43,18 | 41,91 | 42,26 | 0,49% | - |
| 26.08.2026 | 41,74 | 42,58 | 41,67 | 42,05 | 0,37% | - |
| 25.08.2026 | 42,41 | 42,47 | 41,44 | 41,90 | -0,58% | - |
| 24.08.2026 | 41,99 | 42,50 | 41,66 | 42,14 | -0,40% | 48,00 |
| 21.08.2026 | 41,14 | 42,31 | 41,09 | 42,31 | 2,93% | 233,00 |
| 20.08.2026 | 41,31 | 41,99 | 40,94 | 41,10 | -2,82% | - |
| 19.08.2026 | 41,73 | 43,38 | 41,52 | 42,30 | -3,79% | - |
| 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 |