50,220€
-3,35%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 52,03 | 52,34 | 49,79 | 50,04 | -3,70% | 40,00 |
| 05.03.2026 | 52,52 | 53,55 | 51,47 | 51,96 | -1,48% | 23,00 |
| 04.03.2026 | 52,79 | 53,42 | 51,88 | 52,74 | -0,18% | 500,00 |
| 03.03.2026 | 54,20 | 54,31 | 52,27 | 52,84 | -3,44% | 45,00 |
| 02.03.2026 | 53,54 | 54,83 | 50,01 | 54,72 | 0,48% | 25,00 |
| 27.02.2026 | 52,88 | 54,67 | 52,61 | 54,46 | 2,40% | - |
| 26.02.2026 | 52,07 | 53,58 | 51,91 | 53,19 | 1,88% | - |
| 25.02.2026 | 53,96 | 54,55 | 51,10 | 52,21 | -3,62% | 30,00 |
| 24.02.2026 | 53,82 | 54,87 | 53,82 | 54,17 | 0,46% | - |
| 23.02.2026 | 53,87 | 55,25 | 53,57 | 53,92 | -0,85% | 6,00 |
| 20.02.2026 | 53,69 | 55,10 | 53,11 | 54,38 | 1,67% | 11,00 |
| 19.02.2026 | 54,60 | 54,85 | 52,22 | 53,48 | -2,50% | - |
| 18.02.2026 | 56,17 | 56,66 | 54,54 | 54,85 | -2,21% | - |
| 17.02.2026 | 55,52 | 56,47 | 54,71 | 56,09 | 1,01% | 350,00 |
| 16.02.2026 | 55,11 | 55,56 | 55,11 | 55,53 | 0,52% | - |
| 13.02.2026 | 55,39 | 55,54 | 54,41 | 55,25 | 0,50% | - |
| 12.02.2026 | 57,04 | 57,48 | 54,72 | 54,97 | -2,36% | 9,00 |
| 11.02.2026 | 55,30 | 56,72 | 55,18 | 56,30 | 1,95% | 4,00 |
| 10.02.2026 | 53,59 | 55,73 | 53,59 | 55,23 | 0,83% | 38,00 |
| 09.02.2026 | 54,07 | 54,77 | 53,11 | 54,77 | 1,25% | - |
| 06.02.2026 | 53,58 | 55,24 | 53,21 | 54,10 | 0,76% | 2,00 |
| 05.02.2026 | 51,91 | 54,60 | 47,81 | 53,69 | 0,06% | 310,00 |
| 04.02.2026 | 51,82 | 54,37 | 51,37 | 53,66 | 3,65% | 19,00 |
| 03.02.2026 | 51,25 | 51,96 | 50,87 | 51,77 | 1,01% | - |
| 02.02.2026 | 49,47 | 51,56 | 48,99 | 51,25 | 2,63% | 5,00 |
| 30.01.2026 | 49,73 | 50,39 | 49,35 | 49,93 | 0,57% | 75,00 |
| 29.01.2026 | 48,45 | 49,95 | 47,78 | 49,65 | 2,91% | 25,00 |
| 28.01.2026 | 47,30 | 49,14 | 46,33 | 48,24 | 1,44% | 18,00 |
| 27.01.2026 | 48,30 | 48,63 | 47,51 | 47,56 | -1,67% | 22,00 |
| 26.01.2026 | 48,45 | 48,47 | 47,82 | 48,37 | 0,03% | - |
| 23.01.2026 | 48,86 | 49,57 | 48,29 | 48,35 | -1,46% | 42,00 |
| 22.01.2026 | 49,52 | 49,88 | 48,70 | 49,07 | -0,15% | 156,00 |
| 21.01.2026 | 47,08 | 49,25 | 47,02 | 49,14 | 4,80% | - |
| 20.01.2026 | 47,84 | 47,86 | 46,52 | 46,89 | -3,04% | 244,00 |
| 19.01.2026 | 48,36 | 50,18 | 47,25 | 48,36 | -0,06% | 491,00 |
| 16.01.2026 | 47,89 | 48,58 | 47,05 | 48,39 | 0,76% | 120,00 |
| 15.01.2026 | 47,75 | 48,48 | 47,58 | 48,02 | 0,91% | 1,00 |
| 14.01.2026 | 47,42 | 47,89 | 46,97 | 47,59 | 0,22% | 20,00 |
| 13.01.2026 | 47,47 | 47,94 | 47,24 | 47,48 | -0,57% | - |
| 12.01.2026 | 48,13 | 48,14 | 47,48 | 47,76 | -0,84% | 88,00 |
| 09.01.2026 | 46,20 | 48,25 | 45,23 | 48,16 | 4,59% | 220,00 |
| 08.01.2026 | 45,24 | 46,28 | 44,40 | 46,05 | 2,34% | - |
| 07.01.2026 | 45,77 | 46,49 | 44,97 | 45,00 | -1,54% | 231,00 |
| 06.01.2026 | 45,89 | 46,00 | 42,97 | 45,70 | -0,84% | 22,00 |
| 05.01.2026 | 46,00 | 46,50 | 45,52 | 46,09 | 0,42% | - |
| 02.01.2026 | 45,14 | 45,97 | 44,81 | 45,90 | 0,77% | 110,00 |
| 30.12.2025 | 45,47 | 45,73 | 45,06 | 45,55 | -0,16% | 100,00 |
| 29.12.2025 | 45,46 | 45,74 | 45,33 | 45,62 | 0,82% | 43,00 |
| 23.12.2025 | 45,15 | 45,49 | 44,82 | 45,25 | 0,32% | - |
| 22.12.2025 | 45,97 | 46,26 | 45,07 | 45,11 | -1,57% | 580,00 |
| 19.12.2025 | 45,38 | 45,91 | 44,97 | 45,82 | 1,03% | 2,00 |
| 18.12.2025 | 44,69 | 46,07 | 44,66 | 45,36 | 1,87% | 30,00 |
| 17.12.2025 | 45,61 | 45,90 | 44,24 | 44,53 | -2,12% | 44,00 |
| 16.12.2025 | 44,54 | 45,65 | 44,48 | 45,49 | 1,86% | 114,00 |
| 15.12.2025 | 45,07 | 45,54 | 44,46 | 44,66 | -1,15% | 740,00 |
| 12.12.2025 | 46,13 | 46,75 | 45,00 | 45,18 | -1,75% | 15,00 |
| 11.12.2025 | 45,66 | 46,53 | 45,22 | 45,98 | 0,70% | 175,00 |
| 10.12.2025 | 45,49 | 46,25 | 44,96 | 45,66 | 0,15% | 80,00 |
| 09.12.2025 | 45,62 | 45,97 | 44,88 | 45,59 | -0,25% | - |
| 08.12.2025 | 46,63 | 46,88 | 45,70 | 45,71 | -1,73% | - |
| 05.12.2025 | 46,85 | 47,11 | 46,44 | 46,51 | -0,61% | 75,00 |
| 04.12.2025 | 46,86 | 47,31 | 44,95 | 46,79 | 0,55% | - |
| 03.12.2025 | 46,31 | 46,80 | 45,74 | 46,54 | 0,38% | - |
| 02.12.2025 | 46,66 | 47,20 | 46,07 | 46,36 | -0,87% | 22,00 |
| 01.12.2025 | 47,33 | 47,33 | 46,36 | 46,77 | -1,06% | - |
| 28.11.2025 | 46,69 | 47,35 | 46,69 | 47,27 | 1,45% | - |
| 27.11.2025 | 46,88 | 47,41 | 46,55 | 46,59 | -1,01% | - |
| 26.11.2025 | 46,47 | 47,48 | 46,47 | 47,07 | 0,71% | - |
| 25.11.2025 | 44,95 | 46,79 | 44,73 | 46,74 | 4,04% | - |
| 24.11.2025 | 45,50 | 46,05 | 44,80 | 44,93 | -1,25% | 5,00 |
| 21.11.2025 | 44,10 | 45,81 | 43,36 | 45,50 | 3,42% | 1,00 |
| 20.11.2025 | 44,65 | 45,19 | 43,90 | 43,99 | -1,08% | 77,00 |
| 19.11.2025 | 44,86 | 45,27 | 44,24 | 44,47 | -1,25% | 22,00 |
| 18.11.2025 | 45,83 | 45,91 | 44,87 | 45,04 | -1,47% | 16,00 |
| 17.11.2025 | 46,71 | 46,82 | 45,71 | 45,71 | -1,73% | 2,00 |
| 14.11.2025 | 47,36 | 47,51 | 46,50 | 46,52 | -2,38% | 222,00 |
| 13.11.2025 | 48,30 | 49,10 | 47,57 | 47,65 | -1,35% | - |
| 12.11.2025 | 49,45 | 49,89 | 47,47 | 48,30 | -1,83% | 102,00 |
| 11.11.2025 | 49,52 | 49,63 | 48,82 | 49,20 | -0,79% | - |
| 10.11.2025 | 50,10 | 50,56 | 48,57 | 49,59 | -0,23% | 20,00 |
| 07.11.2025 | 49,18 | 49,71 | 48,09 | 49,71 | 1,39% | - |
| 06.11.2025 | 49,34 | 50,07 | 48,95 | 49,03 | -1,52% | 30,00 |
| 05.11.2025 | 50,12 | 50,47 | 49,31 | 49,78 | -1,12% | - |
| 04.11.2025 | 49,95 | 50,39 | 49,46 | 50,35 | 0,05% | 1,00 |
| 03.11.2025 | 51,76 | 52,34 | 49,95 | 50,32 | -2,39% | 256,00 |
| 31.10.2025 | 50,91 | 51,85 | 50,22 | 51,55 | 1,10% | 100,00 |
| 30.10.2025 | 52,42 | 52,96 | 50,90 | 50,99 | -2,79% | 40,00 |
| 29.10.2025 | 50,18 | 53,46 | 49,62 | 52,46 | 4,54% | 5,00 |
| 28.10.2025 | 50,05 | 53,28 | 49,52 | 50,18 | 0,13% | 80,00 |
| 27.10.2025 | 49,88 | 50,80 | 49,72 | 50,11 | 0,64% | 56,00 |
| 24.10.2025 | 49,30 | 50,17 | 48,96 | 49,79 | 1,27% | - |
| 23.10.2025 | 48,98 | 49,59 | 48,78 | 49,17 | 0,56% | 100,00 |
| 22.10.2025 | 51,46 | 52,24 | 48,77 | 48,90 | -5,19% | 30,00 |
| 21.10.2025 | 49,58 | 51,63 | 49,38 | 51,58 | 4,10% | - |
| 20.10.2025 | 48,20 | 49,55 | 48,20 | 49,55 | 2,49% | - |
| 17.10.2025 | 48,16 | 48,81 | 47,54 | 48,34 | -0,03% | 104,00 |
| 16.10.2025 | 49,12 | 49,52 | 48,21 | 48,36 | -2,10% | 18,00 |
| 15.10.2025 | 49,68 | 50,16 | 48,89 | 49,39 | -0,85% | - |
| 14.10.2025 | 49,45 | 49,87 | 47,82 | 49,82 | 1,11% | 54,00 |
| 13.10.2025 | 48,76 | 50,47 | 48,76 | 49,27 | 0,73% | 100,00 |