54,790€
-0,15%
Echtzeit-Aktienkurs Carrier Global Corp
Bid:
Ask:
Aktienkurse zur Carrier Global Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 49,47 | 50,87 | 48,01 | 50,60 | 1,13% | 104,00 |
| 06.03.2026 | 52,03 | 52,34 | 49,79 | 50,04 | -3,70% | 40,00 |
| 05.03.2026 | 52,52 | 53,55 | 51,47 | 51,96 | -1,48% | 23,00 |
| 04.03.2026 | 52,79 | 53,42 | 51,88 | 52,74 | -0,18% | 500,00 |
| 03.03.2026 | 54,20 | 54,31 | 52,27 | 52,84 | -3,44% | 45,00 |
| 02.03.2026 | 53,54 | 54,83 | 50,01 | 54,72 | 0,48% | 25,00 |
| 27.02.2026 | 52,88 | 54,67 | 52,61 | 54,46 | 2,40% | - |
| 26.02.2026 | 52,07 | 53,58 | 51,91 | 53,19 | 1,88% | - |
| 25.02.2026 | 53,96 | 54,55 | 51,10 | 52,21 | -3,62% | 30,00 |
| 24.02.2026 | 53,82 | 54,87 | 53,82 | 54,17 | 0,46% | - |
| 23.02.2026 | 53,87 | 55,25 | 53,57 | 53,92 | -0,85% | 6,00 |
| 20.02.2026 | 53,69 | 55,10 | 53,11 | 54,38 | 1,67% | 11,00 |
| 19.02.2026 | 54,60 | 54,85 | 52,22 | 53,48 | -2,50% | - |
| 18.02.2026 | 56,17 | 56,66 | 54,54 | 54,85 | -2,21% | - |
| 17.02.2026 | 55,52 | 56,47 | 54,71 | 56,09 | 1,01% | 350,00 |
| 16.02.2026 | 55,11 | 55,56 | 55,11 | 55,53 | 0,52% | - |
| 13.02.2026 | 55,39 | 55,54 | 54,41 | 55,25 | 0,50% | - |
| 12.02.2026 | 57,04 | 57,48 | 54,72 | 54,97 | -2,36% | 9,00 |
| 11.02.2026 | 55,30 | 56,72 | 55,18 | 56,30 | 1,95% | 4,00 |
| 10.02.2026 | 53,59 | 55,73 | 53,59 | 55,23 | 0,83% | 38,00 |
| 09.02.2026 | 54,07 | 54,77 | 53,11 | 54,77 | 1,25% | - |
| 06.02.2026 | 53,58 | 55,24 | 53,21 | 54,10 | 0,76% | 2,00 |
| 05.02.2026 | 51,91 | 54,60 | 47,81 | 53,69 | 0,06% | 310,00 |
| 04.02.2026 | 51,82 | 54,37 | 51,37 | 53,66 | 3,65% | 19,00 |
| 03.02.2026 | 51,25 | 51,96 | 50,87 | 51,77 | 1,01% | - |
| 02.02.2026 | 49,47 | 51,56 | 48,99 | 51,25 | 2,63% | 5,00 |
| 30.01.2026 | 49,73 | 50,39 | 49,35 | 49,93 | 0,57% | 75,00 |
| 29.01.2026 | 48,45 | 49,95 | 47,78 | 49,65 | 2,91% | 25,00 |
| 28.01.2026 | 47,30 | 49,14 | 46,33 | 48,24 | 1,44% | 18,00 |
| 27.01.2026 | 48,30 | 48,63 | 47,51 | 47,56 | -1,67% | 22,00 |
| 26.01.2026 | 48,45 | 48,47 | 47,82 | 48,37 | 0,03% | - |
| 23.01.2026 | 48,86 | 49,57 | 48,29 | 48,35 | -1,46% | 42,00 |
| 22.01.2026 | 49,52 | 49,88 | 48,70 | 49,07 | -0,15% | 156,00 |
| 21.01.2026 | 47,08 | 49,25 | 47,02 | 49,14 | 4,80% | - |
| 20.01.2026 | 47,84 | 47,86 | 46,52 | 46,89 | -3,04% | 244,00 |
| 19.01.2026 | 48,36 | 50,18 | 47,25 | 48,36 | -0,06% | 491,00 |
| 16.01.2026 | 47,89 | 48,58 | 47,05 | 48,39 | 0,76% | 120,00 |
| 15.01.2026 | 47,75 | 48,48 | 47,58 | 48,02 | 0,91% | 1,00 |
| 14.01.2026 | 47,42 | 47,89 | 46,97 | 47,59 | 0,22% | 20,00 |
| 13.01.2026 | 47,47 | 47,94 | 47,24 | 47,48 | -0,57% | - |
| 12.01.2026 | 48,13 | 48,14 | 47,48 | 47,76 | -0,84% | 88,00 |
| 09.01.2026 | 46,20 | 48,25 | 45,23 | 48,16 | 4,59% | 220,00 |
| 08.01.2026 | 45,24 | 46,28 | 44,40 | 46,05 | 2,34% | - |
| 07.01.2026 | 45,77 | 46,49 | 44,97 | 45,00 | -1,54% | 231,00 |