53,250€
2,01%
Echtzeit-Aktienkurs Carrier Global Corp.
Bid:
Ask:
Aktienkurse zur Carrier Global Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 52,25 | 53,91 | 51,36 | 53,13 | 1,78% | 32,00 |
| 29.07.2026 | 55,38 | 56,41 | 52,04 | 52,20 | -5,98% | 48,00 |
| 28.07.2026 | 60,88 | 63,43 | 54,78 | 55,52 | -8,67% | 276,00 |
| 27.07.2026 | 61,10 | 61,98 | 59,81 | 60,79 | 0,38% | 1,00 |
| 24.07.2026 | 61,10 | 61,31 | 59,72 | 60,56 | -0,02% | - |
| 23.07.2026 | 59,67 | 61,02 | 58,72 | 60,57 | 1,70% | - |
| 22.07.2026 | 58,51 | 59,81 | 58,07 | 59,56 | 1,67% | 2,00 |
| 21.07.2026 | 58,78 | 59,89 | 57,72 | 58,58 | -0,36% | 2,00 |
| 20.07.2026 | 60,06 | 61,18 | 58,60 | 58,79 | -2,21% | 1,00 |
| 17.07.2026 | 60,09 | 61,25 | 59,11 | 60,12 | -0,76% | - |
| 16.07.2026 | 60,01 | 60,90 | 58,87 | 60,58 | 1,49% | 28,00 |
| 15.07.2026 | 61,66 | 61,90 | 59,24 | 59,69 | -2,20% | 209,00 |
| 14.07.2026 | 60,28 | 61,84 | 60,03 | 61,03 | 1,56% | - |
| 13.07.2026 | 60,74 | 61,24 | 60,09 | 60,09 | -1,83% | - |
| 10.07.2026 | 59,33 | 61,58 | 59,09 | 61,21 | 2,70% | 3,00 |
| 09.07.2026 | 58,42 | 59,86 | 58,39 | 59,60 | 2,04% | 81,00 |
| 08.07.2026 | 59,66 | 60,16 | 57,67 | 58,41 | -3,21% | 136,00 |
| 07.07.2026 | 61,30 | 61,32 | 59,25 | 60,35 | -1,08% | 337,00 |
| 06.07.2026 | 61,69 | 62,00 | 60,55 | 61,01 | -1,02% | 62,00 |
| 03.07.2026 | 61,28 | 61,82 | 61,06 | 61,64 | 1,02% | 3,00 |
| 02.07.2026 | 63,54 | 64,26 | 60,68 | 61,02 | -4,01% | 251,00 |
| 01.07.2026 | 63,71 | 65,05 | 62,74 | 63,57 | -1,04% | 245,00 |
| 30.06.2026 | 64,29 | 65,41 | 64,19 | 64,24 | -0,34% | 134,00 |
| 29.06.2026 | 65,02 | 65,76 | 63,72 | 64,46 | 0,06% | 90,00 |
| 26.06.2026 | 67,22 | 67,22 | 64,33 | 64,42 | -3,56% | - |
| 25.06.2026 | 65,21 | 67,47 | 65,04 | 66,80 | 3,01% | - |
| 24.06.2026 | 62,56 | 65,53 | 62,06 | 64,85 | 3,98% | 192,00 |
| 23.06.2026 | 62,29 | 63,04 | 61,61 | 62,37 | -0,57% | - |
| 22.06.2026 | 62,60 | 63,33 | 61,98 | 62,73 | 0,16% | 160,00 |
| 19.06.2026 | 63,03 | 63,03 | 62,39 | 62,63 | -0,25% | 97,00 |
| 18.06.2026 | 60,42 | 63,54 | 60,42 | 62,79 | 3,39% | 17,00 |
| 17.06.2026 | 61,33 | 62,41 | 60,48 | 60,73 | -1,16% | 2,00 |
| 16.06.2026 | 61,37 | 62,52 | 61,08 | 61,44 | -0,05% | - |
| 15.06.2026 | 60,44 | 62,42 | 60,44 | 61,47 | 2,35% | - |
| 12.06.2026 | 60,38 | 60,75 | 59,41 | 60,06 | 0,12% | 18,00 |
| 11.06.2026 | 58,92 | 60,34 | 58,69 | 59,99 | 1,78% | 72,00 |
| 10.06.2026 | 61,72 | 61,87 | 58,74 | 58,94 | -3,83% | - |
| 09.06.2026 | 58,56 | 61,61 | 58,15 | 61,29 | 4,61% | 400,00 |
| 08.06.2026 | 57,74 | 59,08 | 57,16 | 58,59 | 0,93% | - |
| 05.06.2026 | 59,03 | 59,27 | 57,37 | 58,05 | -1,76% | - |
| 04.06.2026 | 58,28 | 59,22 | 57,92 | 59,09 | 0,78% | - |
| 03.06.2026 | 57,11 | 59,33 | 56,78 | 58,63 | 2,48% | 400,00 |
| 02.06.2026 | 55,57 | 59,89 | 55,50 | 57,21 | 2,62% | - |
| 01.06.2026 | 54,79 | 56,15 | 54,28 | 55,75 | 1,27% | 2,00 |
| 29.05.2026 | 54,68 | 56,06 | 54,22 | 55,05 | 0,33% | 27,00 |
| 28.05.2026 | 55,49 | 55,58 | 53,63 | 54,87 | -1,38% | 100,00 |
| 27.05.2026 | 55,90 | 56,76 | 55,58 | 55,64 | -0,18% | 927,00 |
| 26.05.2026 | 55,18 | 56,01 | 54,60 | 55,74 | 1,81% | - |
| 25.05.2026 | 54,44 | 54,83 | 54,44 | 54,75 | 0,66% | - |
| 22.05.2026 | 53,53 | 55,05 | 53,34 | 54,39 | 1,38% | - |
| 21.05.2026 | 54,71 | 55,50 | 52,81 | 53,65 | -2,04% | - |
| 20.05.2026 | 53,06 | 54,95 | 52,81 | 54,77 | 2,84% | 26,00 |
| 19.05.2026 | 55,92 | 55,92 | 53,13 | 53,26 | -3,57% | - |
| 18.05.2026 | 55,21 | 55,73 | 54,52 | 55,23 | -0,84% | - |
| 15.05.2026 | 57,19 | 57,61 | 55,42 | 55,70 | -2,71% | - |
| 14.05.2026 | 55,98 | 57,43 | 55,88 | 57,25 | 2,47% | 68,00 |
| 13.05.2026 | 56,06 | 56,54 | 55,51 | 55,87 | -0,34% | - |
| 12.05.2026 | 55,76 | 56,25 | 55,22 | 56,06 | 0,18% | 51,00 |
| 11.05.2026 | 56,81 | 57,15 | 55,74 | 55,96 | -1,37% | 73,00 |
| 08.05.2026 | 57,34 | 58,07 | 56,45 | 56,74 | -0,40% | 50,00 |
| 07.05.2026 | 58,17 | 58,71 | 56,59 | 56,97 | -1,73% | 1,00 |
| 06.05.2026 | 54,91 | 58,29 | 54,75 | 57,97 | 4,83% | - |
| 05.05.2026 | 56,35 | 56,98 | 55,26 | 55,30 | -1,53% | - |
| 04.05.2026 | 57,69 | 57,69 | 55,72 | 56,16 | -1,82% | 4,00 |
| 30.04.2026 | 52,88 | 58,86 | 52,62 | 57,20 | 8,31% | 58,00 |
| 29.04.2026 | 52,93 | 54,69 | 52,42 | 52,81 | -0,53% | - |
| 28.04.2026 | 53,17 | 53,17 | 52,16 | 53,09 | 0,44% | - |
| 27.04.2026 | 52,21 | 53,41 | 51,89 | 52,86 | 1,42% | 179,00 |
| 24.04.2026 | 52,67 | 53,07 | 51,71 | 52,12 | -1,06% | - |
| 23.04.2026 | 51,49 | 53,42 | 50,92 | 52,68 | 1,78% | 30,00 |
| 22.04.2026 | 53,04 | 53,87 | 51,53 | 51,76 | -1,41% | - |
| 21.04.2026 | 52,30 | 53,59 | 52,09 | 52,50 | -0,15% | 30,00 |
| 20.04.2026 | 52,21 | 52,76 | 51,44 | 52,58 | 1,27% | - |
| 17.04.2026 | 50,17 | 53,27 | 50,17 | 51,92 | 2,10% | - |
| 16.04.2026 | 49,80 | 51,55 | 49,16 | 50,85 | 2,65% | - |
| 15.04.2026 | 55,06 | 55,08 | 48,92 | 49,54 | -9,97% | 100,00 |
| 14.04.2026 | 54,70 | 55,08 | 53,72 | 55,02 | 0,86% | - |
| 13.04.2026 | 54,07 | 54,55 | 53,22 | 54,55 | 0,61% | 239,00 |
| 10.04.2026 | 52,35 | 54,62 | 52,34 | 54,22 | 3,32% | 24,00 |
| 09.04.2026 | 49,62 | 52,68 | 49,62 | 52,48 | 4,92% | 100,00 |
| 08.04.2026 | 47,81 | 50,33 | 47,81 | 50,02 | 5,11% | 2,00 |
| 07.04.2026 | 48,00 | 48,59 | 47,19 | 47,59 | -1,55% | - |
| 02.04.2026 | 49,11 | 49,38 | 47,95 | 48,34 | -1,64% | 100,00 |
| 01.04.2026 | 48,95 | 49,79 | 48,39 | 49,15 | 0,66% | 50,00 |
| 31.03.2026 | 47,44 | 49,07 | 47,44 | 48,82 | 3,00% | - |
| 30.03.2026 | 47,14 | 48,24 | 46,94 | 47,40 | 0,59% | - |
| 27.03.2026 | 47,39 | 48,12 | 46,93 | 47,12 | -1,29% | 20,00 |
| 26.03.2026 | 51,02 | 51,27 | 47,52 | 47,74 | -6,93% | 50,00 |
| 25.03.2026 | 50,47 | 51,64 | 50,47 | 51,30 | 0,73% | 10,00 |
| 24.03.2026 | 50,19 | 51,13 | 49,21 | 50,93 | 0,92% | - |
| 23.03.2026 | 50,18 | 51,78 | 49,51 | 50,46 | 0,75% | 120,00 |
| 20.03.2026 | 50,92 | 51,47 | 49,92 | 50,09 | -1,34% | 300,00 |
| 19.03.2026 | 50,26 | 51,04 | 49,17 | 50,77 | 1,11% | - |
| 18.03.2026 | 49,75 | 50,53 | 49,21 | 50,21 | 1,50% | 1,00 |
| 17.03.2026 | 48,44 | 49,59 | 48,23 | 49,47 | 2,04% | 3,00 |
| 16.03.2026 | 48,80 | 49,21 | 48,44 | 48,48 | -1,09% | 8,00 |
| 13.03.2026 | 49,57 | 50,17 | 48,18 | 49,02 | -0,13% | - |
| 12.03.2026 | 50,71 | 51,33 | 49,07 | 49,08 | -3,01% | 7,00 |
| 11.03.2026 | 50,32 | 50,83 | 50,02 | 50,61 | 0,79% | - |
| 10.03.2026 | 50,53 | 51,01 | 49,73 | 50,21 | -0,77% | 28,00 |