63,110€
-0,23%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 63,49 | 64,56 | 62,90 | 62,94 | -0,50% | 19,00 |
| 30.01.2025 | 62,19 | 63,65 | 61,78 | 63,26 | 1,63% | - |
| 29.01.2025 | 64,52 | 64,71 | 62,13 | 62,24 | -3,54% | 151,00 |
| 28.01.2025 | 64,48 | 65,58 | 64,37 | 64,53 | 0,48% | 25,00 |
| 27.01.2025 | 66,77 | 67,05 | 64,10 | 64,22 | -3,80% | 40,00 |
| 24.01.2025 | 67,08 | 67,26 | 66,30 | 66,75 | -0,32% | 15,00 |
| 23.01.2025 | 67,31 | 67,62 | 66,90 | 66,97 | -0,51% | 15,00 |
| 22.01.2025 | 67,59 | 68,90 | 67,21 | 67,31 | -0,70% | 2,00 |
| 21.01.2025 | 67,56 | 68,55 | 67,37 | 67,78 | 0,33% | 100,00 |
| 20.01.2025 | 67,62 | 67,89 | 66,99 | 67,56 | -0,51% | - |
| 17.01.2025 | 67,69 | 68,93 | 67,69 | 67,91 | 0,32% | - |
| 16.01.2025 | 66,93 | 68,28 | 66,57 | 67,69 | 1,15% | - |
| 15.01.2025 | 66,36 | 67,93 | 65,90 | 66,92 | 0,92% | - |
| 14.01.2025 | 65,58 | 66,81 | 65,35 | 66,31 | 0,93% | - |
| 13.01.2025 | 64,90 | 65,90 | 64,05 | 65,70 | 1,11% | 80,00 |
| 10.01.2025 | 66,66 | 68,00 | 64,71 | 64,98 | -2,60% | 125,00 |
| 09.01.2025 | 66,33 | 68,09 | 66,29 | 66,72 | 0,72% | 20,00 |
| 08.01.2025 | 65,95 | 67,03 | 65,71 | 66,24 | 0,52% | 100,00 |
| 07.01.2025 | 66,14 | 66,87 | 65,76 | 65,90 | -0,36% | 200,00 |
| 06.01.2025 | 67,17 | 67,59 | 66,11 | 66,13 | -1,65% | 27,00 |
| 03.01.2025 | 66,73 | 67,55 | 66,28 | 67,24 | 1,00% | - |
| 02.01.2025 | 66,03 | 67,35 | 65,67 | 66,58 | 1,80% | 38,00 |
| 30.12.2024 | 66,10 | 66,60 | 65,33 | 65,40 | -1,01% | - |
| 27.12.2024 | 66,11 | 67,33 | 65,94 | 66,06 | -0,07% | 30,00 |
| 23.12.2024 | 65,33 | 66,25 | 65,30 | 66,11 | 0,49% | - |
| 20.12.2024 | 64,27 | 66,29 | 63,18 | 65,78 | 2,18% | - |
| 19.12.2024 | 64,76 | 65,76 | 63,95 | 64,38 | -0,69% | 423,00 |
| 18.12.2024 | 67,37 | 67,37 | 64,30 | 64,82 | -3,79% | 147,00 |
| 17.12.2024 | 68,11 | 68,28 | 66,91 | 67,37 | -1,03% | 110,00 |
| 16.12.2024 | 69,62 | 70,09 | 67,73 | 68,07 | -2,29% | 7,00 |
| 13.12.2024 | 70,75 | 70,82 | 69,45 | 69,67 | -1,54% | - |
| 12.12.2024 | 70,23 | 71,13 | 69,88 | 70,76 | 0,75% | - |
| 11.12.2024 | 69,17 | 70,45 | 69,16 | 70,23 | 1,66% | - |
| 10.12.2024 | 69,41 | 69,90 | 68,76 | 69,08 | -0,48% | - |
| 09.12.2024 | 69,70 | 70,17 | 68,66 | 69,41 | -0,47% | - |
| 06.12.2024 | 69,89 | 70,45 | 69,29 | 69,74 | -0,24% | 15,00 |
| 05.12.2024 | 71,70 | 71,93 | 69,83 | 69,91 | -2,50% | 20,00 |
| 04.12.2024 | 71,82 | 72,59 | 71,21 | 71,71 | -0,16% | 3,00 |
| 03.12.2024 | 72,71 | 72,89 | 71,78 | 71,82 | -1,23% | 5,00 |
| 02.12.2024 | 72,79 | 74,21 | 72,61 | 72,72 | -0,51% | - |
| 29.11.2024 | 73,68 | 74,01 | 73,08 | 73,09 | -0,80% | - |
| 28.11.2024 | 72,84 | 74,66 | 72,84 | 73,68 | 1,15% | 238,00 |
| 27.11.2024 | 73,35 | 73,68 | 72,58 | 72,84 | -0,70% | - |
| 26.11.2024 | 74,78 | 75,32 | 72,58 | 73,35 | -1,92% | - |
| 25.11.2024 | 73,58 | 75,26 | 73,58 | 74,79 | 1,67% | 1,00 |
| 22.11.2024 | 73,13 | 74,03 | 72,44 | 73,56 | 0,59% | 35,00 |
| 21.11.2024 | 70,64 | 73,14 | 70,57 | 73,13 | 3,48% | 50,00 |
| 20.11.2024 | 70,16 | 71,32 | 70,00 | 70,67 | 0,73% | 19,00 |
| 19.11.2024 | 69,87 | 70,65 | 68,73 | 70,16 | 0,39% | - |
| 18.11.2024 | 70,10 | 71,03 | 69,81 | 69,88 | -0,31% | 4,00 |
| 15.11.2024 | 70,86 | 71,56 | 70,09 | 70,10 | -1,08% | 2,00 |
| 14.11.2024 | 72,17 | 73,13 | 70,86 | 70,87 | -1,82% | 135,00 |
| 13.11.2024 | 71,69 | 73,17 | 70,81 | 72,18 | 0,66% | 15,00 |
| 12.11.2024 | 71,25 | 72,09 | 70,76 | 71,71 | 0,64% | 4,00 |
| 11.11.2024 | 71,54 | 72,81 | 71,24 | 71,25 | -0,39% | 2,00 |
| 08.11.2024 | 69,35 | 71,92 | 69,35 | 71,53 | 3,14% | 20,00 |
| 07.11.2024 | 70,26 | 71,14 | 69,35 | 69,36 | -1,25% | 20,00 |
| 06.11.2024 | 68,69 | 71,59 | 67,72 | 70,23 | 3,75% | 112,00 |
| 05.11.2024 | 67,04 | 67,93 | 66,33 | 67,69 | 0,97% | - |
| 04.11.2024 | 66,86 | 67,50 | 66,27 | 67,04 | 0,28% | 55,00 |
| 01.11.2024 | 66,71 | 68,00 | 66,71 | 66,86 | 0,22% | 120,00 |
| 31.10.2024 | 68,09 | 68,65 | 66,68 | 66,71 | -2,03% | 112,00 |
| 30.10.2024 | 68,98 | 69,73 | 67,60 | 68,10 | -1,43% | - |
| 29.10.2024 | 69,97 | 70,46 | 68,52 | 69,08 | -1,22% | 78,00 |
| 28.10.2024 | 68,51 | 70,16 | 67,98 | 69,93 | 2,63% | 110,00 |
| 25.10.2024 | 68,55 | 68,58 | 66,54 | 68,14 | 0,75% | 148,00 |
| 24.10.2024 | 74,15 | 76,10 | 64,95 | 67,63 | -8,79% | 232,00 |
| 23.10.2024 | 74,22 | 75,23 | 73,81 | 74,15 | -0,31% | 49,00 |
| 22.10.2024 | 75,08 | 75,64 | 73,98 | 74,38 | -0,93% | 18,00 |
| 21.10.2024 | 74,99 | 75,77 | 74,80 | 75,08 | 0,11% | 105,00 |
| 18.10.2024 | 75,15 | 75,48 | 74,38 | 75,00 | -0,21% | - |
| 17.10.2024 | 74,79 | 76,12 | 73,90 | 75,16 | 0,49% | 300,00 |
| 16.10.2024 | 75,42 | 75,66 | 74,04 | 74,79 | -0,85% | 35,00 |
| 15.10.2024 | 75,71 | 76,49 | 74,88 | 75,43 | -0,38% | - |
| 14.10.2024 | 74,54 | 76,07 | 74,54 | 75,71 | 1,45% | - |
| 11.10.2024 | 73,54 | 74,86 | 73,24 | 74,63 | 1,19% | 150,00 |
| 10.10.2024 | 75,03 | 75,62 | 73,48 | 73,75 | -2,37% | 80,00 |
| 09.10.2024 | 73,62 | 75,55 | 73,36 | 75,54 | 2,82% | - |
| 08.10.2024 | 73,28 | 74,06 | 72,92 | 73,47 | 0,21% | 20,00 |
| 07.10.2024 | 73,60 | 73,66 | 72,66 | 73,31 | 0,01% | 100,00 |
| 04.10.2024 | 72,58 | 73,91 | 72,51 | 73,30 | 1,36% | - |
| 03.10.2024 | 72,93 | 73,41 | 72,31 | 72,32 | -0,88% | 5,00 |
| 02.10.2024 | 71,70 | 73,19 | 70,79 | 72,96 | 1,73% | 15,00 |
| 01.10.2024 | 72,29 | 72,68 | 71,36 | 71,72 | -1,07% | 30,00 |
| 30.09.2024 | 72,09 | 72,56 | 71,53 | 72,50 | 0,37% | 80,00 |
| 27.09.2024 | 71,38 | 73,02 | 71,21 | 72,23 | 1,01% | - |
| 26.09.2024 | 71,10 | 72,64 | 71,10 | 71,51 | 0,58% | - |
| 25.09.2024 | 71,92 | 72,23 | 71,10 | 71,10 | -1,26% | 4,00 |
| 24.09.2024 | 72,95 | 73,34 | 71,29 | 72,01 | -1,28% | - |
| 23.09.2024 | 71,52 | 72,99 | 71,52 | 72,95 | 1,89% | 36,00 |
| 20.09.2024 | 72,12 | 72,46 | 71,24 | 71,59 | -1,04% | 48,00 |
| 19.09.2024 | 70,31 | 73,43 | 70,29 | 72,35 | 2,68% | 193,00 |
| 18.09.2024 | 70,16 | 71,29 | 69,26 | 70,46 | 0,53% | 339,00 |
| 17.09.2024 | 69,26 | 70,17 | 68,96 | 70,09 | 1,13% | 186,00 |
| 16.09.2024 | 69,09 | 69,53 | 68,48 | 69,31 | 0,22% | 2,00 |
| 13.09.2024 | 68,36 | 69,83 | 67,96 | 69,16 | 1,54% | 173,00 |
| 12.09.2024 | 66,91 | 68,23 | 65,56 | 68,11 | 1,78% | 230,00 |
| 11.09.2024 | 65,18 | 67,19 | 63,95 | 66,92 | 2,67% | 30,00 |
| 10.09.2024 | 64,10 | 65,39 | 63,86 | 65,18 | 1,64% | - |
| 09.09.2024 | 62,63 | 64,66 | 62,63 | 64,13 | 2,23% | - |