54,620€
-8,93%
Echtzeit-Aktienkurs Carrier Global Corp
Bid:
Ask:
Aktienkurse zur Carrier Global Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 58,37 | 58,37 | 54,99 | 55,03 | -8,25% | 83,00 |
| 02.04.2025 | 58,80 | 60,09 | 57,74 | 59,98 | 2,07% | - |
| 01.04.2025 | 58,44 | 59,56 | 57,62 | 58,76 | 0,17% | - |
| 31.03.2025 | 58,45 | 59,04 | 57,14 | 58,66 | 0,28% | 35,00 |
| 28.03.2025 | 60,74 | 61,12 | 58,32 | 58,50 | -3,91% | - |
| 27.03.2025 | 62,18 | 62,38 | 60,75 | 60,88 | -2,28% | 64,00 |
| 26.03.2025 | 63,37 | 63,55 | 61,98 | 62,30 | -1,28% | 45,00 |
| 25.03.2025 | 62,81 | 63,30 | 62,44 | 63,10 | 0,25% | 38,00 |
| 24.03.2025 | 60,85 | 62,98 | 60,85 | 62,95 | 2,96% | - |
| 21.03.2025 | 61,21 | 61,37 | 60,17 | 61,14 | -0,11% | - |
| 20.03.2025 | 62,33 | 62,73 | 60,80 | 61,21 | -1,44% | - |
| 19.03.2025 | 61,59 | 62,63 | 61,51 | 62,10 | 1,11% | - |
| 18.03.2025 | 61,83 | 62,28 | 60,99 | 61,42 | -0,81% | 66,00 |
| 17.03.2025 | 60,92 | 62,10 | 60,56 | 61,92 | 1,26% | 7,00 |
| 14.03.2025 | 59,43 | 61,34 | 59,02 | 61,15 | 3,26% | 15,00 |
| 13.03.2025 | 60,00 | 61,09 | 59,11 | 59,22 | -1,43% | - |
| 12.03.2025 | 60,16 | 61,22 | 59,93 | 60,08 | -0,13% | - |
| 11.03.2025 | 61,98 | 62,31 | 59,62 | 60,16 | -2,73% | 10,00 |
| 10.03.2025 | 62,76 | 63,33 | 61,09 | 61,85 | -0,35% | - |
| 07.03.2025 | 60,61 | 62,31 | 59,60 | 62,07 | 2,54% | - |
| 06.03.2025 | 60,70 | 60,74 | 59,28 | 60,54 | 0,56% | - |
| 05.03.2025 | 58,42 | 61,89 | 58,19 | 60,20 | 2,91% | 301,00 |
| 04.03.2025 | 60,33 | 60,65 | 57,24 | 58,50 | -2,83% | 30,00 |
| 03.03.2025 | 61,93 | 62,58 | 60,05 | 60,20 | -3,31% | - |
| 28.02.2025 | 61,48 | 62,53 | 61,13 | 62,26 | 1,18% | - |
| 27.02.2025 | 63,16 | 63,55 | 61,51 | 61,54 | -2,46% | - |
| 26.02.2025 | 63,91 | 65,11 | 63,09 | 63,09 | -1,00% | - |
| 25.02.2025 | 63,58 | 64,32 | 63,15 | 63,73 | 0,38% | - |
| 24.02.2025 | 63,14 | 65,03 | 63,14 | 63,49 | 0,48% | 2,00 |
| 21.02.2025 | 63,91 | 64,85 | 62,74 | 63,19 | -1,00% | 185,00 |
| 20.02.2025 | 63,60 | 63,99 | 62,60 | 63,83 | 0,81% | - |
| 19.02.2025 | 63,69 | 64,22 | 63,19 | 63,32 | -0,60% | - |
| 18.02.2025 | 62,00 | 63,93 | 61,43 | 63,70 | 2,96% | - |
| 17.02.2025 | 62,06 | 62,06 | 61,37 | 61,87 | -0,47% | 315,00 |
| 14.02.2025 | 60,69 | 62,28 | 60,69 | 62,16 | 2,05% | 244,00 |
| 13.02.2025 | 61,05 | 61,70 | 60,59 | 60,91 | -0,52% | - |
| 12.02.2025 | 63,22 | 63,22 | 60,74 | 61,23 | -2,99% | - |
| 11.02.2025 | 64,26 | 69,19 | 60,27 | 63,12 | -1,82% | 127,00 |
| 10.02.2025 | 61,52 | 64,36 | 61,52 | 64,29 | 3,66% | - |
| 07.02.2025 | 62,21 | 63,18 | 61,52 | 62,02 | -1,08% | - |
| 06.02.2025 | 62,07 | 62,87 | 62,07 | 62,70 | 1,09% | 16,00 |
| 05.02.2025 | 61,55 | 62,61 | 61,14 | 62,02 | 0,82% | - |
| 04.02.2025 | 62,76 | 62,76 | 60,76 | 61,52 | 0,49% | 148,00 |
| 03.02.2025 | 62,55 | 63,11 | 61,14 | 61,22 | -2,74% | 113,00 |
| 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 |