50,825€
0,07%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 50,74 | 50,82 | 50,59 | 50,82 | 0,06% | 24,00 |
| 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% | - |
| 18.07.2025 | 66,33 | 66,42 | 65,73 | 65,94 | -0,65% | - |
| 17.07.2025 | 64,81 | 66,38 | 64,74 | 66,37 | 2,37% | - |
| 16.07.2025 | 65,11 | 65,30 | 63,35 | 64,84 | -0,30% | 201,00 |
| 15.07.2025 | 65,93 | 65,93 | 64,92 | 65,03 | -0,96% | - |
| 14.07.2025 | 65,53 | 65,80 | 65,02 | 65,66 | 0,08% | 78,00 |
| 11.07.2025 | 65,83 | 65,83 | 64,75 | 65,61 | -0,28% | - |
| 10.07.2025 | 64,74 | 66,11 | 64,28 | 65,79 | 1,52% | 217,00 |
| 09.07.2025 | 63,88 | 64,86 | 63,31 | 64,81 | 1,39% | 312,00 |
| 08.07.2025 | 63,56 | 64,42 | 63,51 | 63,92 | 0,36% | 90,00 |
| 07.07.2025 | 63,47 | 64,53 | 63,46 | 63,69 | -0,48% | - |
| 04.07.2025 | 64,29 | 64,29 | 63,73 | 63,99 | -0,57% | - |
| 03.07.2025 | 63,77 | 64,74 | 63,52 | 64,36 | 0,94% | 50,00 |
| 02.07.2025 | 63,17 | 63,80 | 62,55 | 63,76 | 1,16% | 10,00 |
| 01.07.2025 | 62,09 | 63,64 | 61,37 | 63,03 | 1,46% | - |
| 30.06.2025 | 62,71 | 63,28 | 61,99 | 62,12 | -1,34% | - |
| 27.06.2025 | 62,04 | 63,37 | 61,94 | 62,97 | 1,52% | - |
| 26.06.2025 | 62,12 | 62,60 | 61,71 | 62,02 | -0,26% | - |
| 25.06.2025 | 62,39 | 62,63 | 61,95 | 62,18 | -0,42% | - |
| 24.06.2025 | 62,30 | 62,58 | 61,98 | 62,45 | 0,66% | 16,00 |
| 23.06.2025 | 61,08 | 62,04 | 60,85 | 62,04 | 1,53% | - |
| 20.06.2025 | 59,85 | 61,51 | 59,85 | 61,10 | 2,08% | - |
| 19.06.2025 | 60,87 | 60,94 | 59,86 | 59,86 | -1,60% | - |
| 18.06.2025 | 60,78 | 61,39 | 60,42 | 60,83 | 0,09% | - |
| 17.06.2025 | 61,46 | 61,46 | 60,49 | 60,78 | -0,95% | - |
| 16.06.2025 | 61,88 | 62,42 | 60,76 | 61,36 | -0,36% | - |
| 13.06.2025 | 62,56 | 62,77 | 61,52 | 61,58 | -1,61% | - |
| 12.06.2025 | 62,78 | 62,95 | 61,91 | 62,59 | -0,88% | - |
| 11.06.2025 | 62,86 | 63,23 | 62,44 | 63,14 | 0,49% | - |
| 10.06.2025 | 62,67 | 63,16 | 62,38 | 62,83 | 0,09% | 16,00 |
| 09.06.2025 | 62,16 | 62,95 | 61,97 | 62,78 | 0,66% | - |
| 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 |