62,350€
-0,10%
Echtzeit-Aktienkurs Carrier Global Corp
Bid:
Ask:
Aktienkurse zur Carrier Global Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 61,96 | 63,04 | 61,77 | 62,37 | -0,07% | - |
| 05.06.2025 | 62,50 | 62,95 | 61,56 | 62,41 | -0,36% | - |
| 04.06.2025 | 62,27 | 62,96 | 62,06 | 62,64 | 0,48% | - |
| 03.06.2025 | 61,36 | 62,35 | 61,30 | 62,34 | 1,46% | - |
| 02.06.2025 | 62,76 | 62,76 | 60,61 | 61,44 | -1,89% | - |
| 30.05.2025 | 62,82 | 63,64 | 62,19 | 62,63 | -0,32% | - |
| 29.05.2025 | 62,93 | 64,79 | 62,24 | 62,83 | -0,18% | - |
| 28.05.2025 | 63,92 | 64,49 | 62,88 | 62,94 | -1,34% | 150,00 |
| 27.05.2025 | 63,36 | 63,85 | 62,39 | 63,80 | 0,53% | 4,00 |
| 26.05.2025 | 62,55 | 63,47 | 62,22 | 63,46 | 1,62% | 18,00 |
| 23.05.2025 | 63,64 | 63,91 | 61,90 | 62,45 | -1,86% | 7,00 |
| 22.05.2025 | 63,63 | 64,19 | 63,20 | 63,64 | -0,06% | - |
| 21.05.2025 | 66,12 | 66,12 | 63,41 | 63,68 | -4,05% | - |
| 20.05.2025 | 67,45 | 68,13 | 66,01 | 66,37 | -1,59% | - |
| 19.05.2025 | 66,91 | 67,93 | 65,83 | 67,44 | -0,58% | - |
| 16.05.2025 | 65,45 | 67,84 | 65,44 | 67,83 | 3,38% | 1,00 |
| 15.05.2025 | 65,68 | 65,86 | 64,77 | 65,61 | -0,03% | - |
| 14.05.2025 | 66,75 | 67,14 | 65,56 | 65,63 | -1,78% | 141,00 |
| 13.05.2025 | 66,22 | 67,12 | 64,44 | 66,82 | 0,97% | 30,00 |
| 12.05.2025 | 64,55 | 67,05 | 64,32 | 66,18 | 4,39% | - |
| 09.05.2025 | 62,79 | 63,57 | 62,57 | 63,40 | 0,99% | 226,00 |
| 08.05.2025 | 61,95 | 63,94 | 61,89 | 62,78 | 1,42% | - |
| 07.05.2025 | 62,58 | 62,59 | 60,93 | 61,90 | 0,25% | 2,00 |
| 06.05.2025 | 62,59 | 62,68 | 61,46 | 61,74 | -1,40% | - |
| 05.05.2025 | 62,57 | 63,30 | 62,11 | 62,62 | -1,17% | 20,00 |
| 02.05.2025 | 62,03 | 63,52 | 60,73 | 63,36 | 16,32% | 162,00 |
| 30.04.2025 | 53,38 | 54,91 | 52,66 | 54,47 | 1,78% | - |
| 29.04.2025 | 53,12 | 53,84 | 52,85 | 53,52 | 1,03% | - |
| 28.04.2025 | 52,62 | 53,83 | 52,38 | 52,97 | 0,17% | 128,00 |
| 25.04.2025 | 52,96 | 54,08 | 52,45 | 52,88 | -0,22% | 302,00 |
| 24.04.2025 | 51,79 | 53,19 | 50,69 | 53,00 | 2,30% | - |
| 23.04.2025 | 52,97 | 53,75 | 51,72 | 51,81 | -0,59% | - |
| 22.04.2025 | 50,41 | 52,30 | 50,32 | 52,11 | -1,04% | 34,00 |
| 17.04.2025 | 51,94 | 53,22 | 51,35 | 52,66 | 1,21% | 10,00 |
| 16.04.2025 | 53,61 | 53,61 | 51,37 | 52,03 | -2,95% | - |
| 15.04.2025 | 53,39 | 54,16 | 53,22 | 53,61 | 0,35% | - |
| 14.04.2025 | 52,43 | 53,99 | 52,17 | 53,43 | 2,52% | - |
| 11.04.2025 | 52,32 | 53,00 | 50,89 | 52,11 | -1,23% | - |
| 10.04.2025 | 55,19 | 55,46 | 50,98 | 52,76 | -5,08% | - |
| 09.04.2025 | 49,27 | 56,02 | 48,93 | 55,59 | 9,94% | 20,00 |
| 08.04.2025 | 52,03 | 54,22 | 49,79 | 50,56 | -2,71% | 95,00 |
| 07.04.2025 | 50,05 | 54,17 | 45,22 | 51,97 | -0,26% | 122,00 |
| 04.04.2025 | 54,62 | 54,69 | 50,95 | 52,11 | -5,32% | 244,00 |
| 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% | - |