46,860€
0,14%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 46,85 | 47,11 | 46,60 | 46,78 | -0,03% | 28,00 |
| 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 |
| 10.10.2025 | 50,23 | 51,23 | 48,81 | 48,91 | -2,60% | 248,00 |
| 09.10.2025 | 51,59 | 51,89 | 49,96 | 50,22 | -2,42% | 128,00 |
| 08.10.2025 | 50,99 | 52,07 | 50,41 | 51,47 | 1,33% | 40,00 |
| 07.10.2025 | 51,11 | 51,57 | 50,59 | 50,79 | -0,42% | 80,00 |
| 06.10.2025 | 50,80 | 51,99 | 50,80 | 51,01 | 0,39% | 1,00 |
| 03.10.2025 | 50,28 | 51,10 | 50,00 | 50,81 | 0,88% | 48,00 |
| 02.10.2025 | 50,74 | 51,26 | 50,17 | 50,36 | -0,85% | 27,00 |
| 01.10.2025 | 50,88 | 50,99 | 50,31 | 50,79 | 0,06% | - |
| 30.09.2025 | 50,60 | 50,80 | 50,18 | 50,76 | 0,78% | 478,00 |
| 29.09.2025 | 50,30 | 50,77 | 50,16 | 50,37 | 0,21% | 419,00 |
| 26.09.2025 | 50,40 | 50,85 | 50,10 | 50,26 | -0,11% | 124,00 |
| 25.09.2025 | 50,52 | 50,65 | 49,72 | 50,32 | -0,41% | 140,00 |
| 24.09.2025 | 50,36 | 51,19 | 50,36 | 50,52 | -0,04% | 234,00 |
| 23.09.2025 | 51,17 | 51,80 | 50,32 | 50,54 | -1,08% | 50,00 |
| 22.09.2025 | 51,53 | 52,50 | 50,72 | 51,09 | -1,12% | 2,00 |
| 19.09.2025 | 51,97 | 52,71 | 51,46 | 51,67 | -0,42% | - |
| 18.09.2025 | 52,04 | 52,40 | 51,48 | 51,89 | 1,04% | 2,00 |
| 17.09.2025 | 51,34 | 52,61 | 50,94 | 51,36 | -0,13% | 400,00 |
| 16.09.2025 | 52,18 | 52,34 | 51,31 | 51,42 | -1,06% | - |
| 15.09.2025 | 52,41 | 52,71 | 51,58 | 51,97 | -1,34% | - |
| 12.09.2025 | 53,24 | 53,42 | 52,34 | 52,68 | -0,51% | - |
| 11.09.2025 | 53,49 | 53,95 | 52,66 | 52,95 | -1,13% | - |
| 10.09.2025 | 54,38 | 55,66 | 51,60 | 53,55 | -1,22% | 72,00 |
| 09.09.2025 | 55,72 | 55,85 | 53,29 | 54,21 | -2,22% | 7,00 |
| 08.09.2025 | 55,90 | 56,30 | 55,39 | 55,44 | -0,81% | 1,00 |
| 05.09.2025 | 54,54 | 56,00 | 53,87 | 55,89 | 2,60% | - |
| 04.09.2025 | 53,54 | 54,71 | 53,53 | 54,48 | 1,77% | 1,00 |
| 03.09.2025 | 54,38 | 54,84 | 53,01 | 53,53 | -1,62% | 8,00 |
| 02.09.2025 | 55,71 | 55,95 | 53,77 | 54,41 | -2,34% | - |
| 01.09.2025 | 55,67 | 55,96 | 55,51 | 55,72 | -0,08% | - |
| 29.08.2025 | 56,67 | 56,96 | 55,49 | 55,76 | -1,61% | 2,00 |
| 28.08.2025 | 58,01 | 58,28 | 56,45 | 56,67 | -2,53% | 4,00 |
| 27.08.2025 | 57,06 | 58,52 | 57,06 | 58,14 | 1,88% | - |
| 26.08.2025 | 56,83 | 57,75 | 55,99 | 57,07 | 0,33% | - |
| 25.08.2025 | 57,86 | 58,27 | 56,87 | 56,88 | -1,53% | 2,00 |
| 22.08.2025 | 56,06 | 58,01 | 55,97 | 57,77 | 3,07% | - |
| 21.08.2025 | 57,25 | 58,05 | 55,93 | 56,05 | -2,06% | 9,00 |
| 20.08.2025 | 57,43 | 57,95 | 56,97 | 57,23 | -0,47% | 1,00 |
| 19.08.2025 | 56,91 | 58,00 | 56,63 | 57,50 | 1,02% | 16,00 |
| 18.08.2025 | 55,88 | 57,05 | 55,78 | 56,92 | 1,81% | - |
| 15.08.2025 | 56,46 | 56,66 | 55,87 | 55,91 | -1,01% | - |
| 14.08.2025 | 57,25 | 57,92 | 56,27 | 56,48 | -1,55% | 2,00 |
| 13.08.2025 | 56,26 | 57,41 | 55,93 | 57,37 | 1,82% | 2,00 |
| 12.08.2025 | 56,10 | 56,83 | 55,64 | 56,34 | 0,80% | 5,00 |
| 11.08.2025 | 56,63 | 57,03 | 55,60 | 55,90 | -1,43% | 1,00 |
| 08.08.2025 | 56,89 | 57,38 | 56,66 | 56,71 | -0,47% | - |
| 07.08.2025 | 56,65 | 57,45 | 56,58 | 56,98 | 0,48% | - |
| 06.08.2025 | 57,35 | 57,87 | 56,43 | 56,71 | -1,12% | 130,00 |
| 05.08.2025 | 57,50 | 58,12 | 56,92 | 57,35 | -0,36% | 1,00 |
| 04.08.2025 | 57,74 | 58,68 | 57,16 | 57,55 | -0,54% | 53,00 |
| 01.08.2025 | 60,10 | 60,10 | 57,66 | 57,86 | -3,79% | 37,00 |
| 31.07.2025 | 60,38 | 61,00 | 59,52 | 60,14 | 0,75% | 2,00 |
| 30.07.2025 | 61,98 | 62,75 | 59,27 | 59,69 | -3,87% | 755,00 |
| 29.07.2025 | 69,21 | 69,63 | 61,52 | 62,10 | -10,54% | 84,00 |
| 28.07.2025 | 69,02 | 69,70 | 68,99 | 69,41 | 0,95% | 6,00 |
| 25.07.2025 | 67,62 | 68,81 | 67,57 | 68,76 | 1,69% | 1,00 |
| 24.07.2025 | 67,63 | 68,51 | 67,05 | 67,61 | -0,02% | 10,00 |
| 23.07.2025 | 65,31 | 68,66 | 65,02 | 67,63 | 3,90% | 100,00 |
| 22.07.2025 | 64,95 | 65,13 | 64,36 | 65,09 | 0,09% | - |
| 21.07.2025 | 65,79 | 66,11 | 65,01 | 65,03 | -1,39% | - |