46,910€
-1,12%
Echtzeit-Aktienkurs Carrier Global Corp
Bid:
Ask:
Aktienkurse zur Carrier Global Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 47,49 | 48,01 | 46,21 | 46,69 | -1,58% | 16,00 |
| 17.09.2026 | 47,91 | 48,84 | 46,79 | 47,44 | 0,40% | - |
| 16.09.2026 | 47,99 | 49,05 | 46,84 | 47,25 | -2,02% | 10,00 |
| 15.09.2026 | 49,39 | 50,31 | 47,54 | 48,23 | -2,83% | 82,00 |
| 14.09.2026 | 49,28 | 49,75 | 47,99 | 49,63 | -0,09% | - |
| 11.09.2026 | 48,80 | 50,26 | 48,77 | 49,68 | 2,44% | - |
| 10.09.2026 | 49,95 | 50,31 | 48,21 | 48,49 | -2,85% | 49,00 |
| 09.09.2026 | 50,79 | 51,64 | 49,80 | 49,91 | -2,41% | - |
| 08.09.2026 | 52,31 | 52,68 | 51,02 | 51,14 | -2,72% | 50,00 |
| 07.09.2026 | 51,43 | 52,98 | 51,30 | 52,57 | 2,76% | - |
| 04.09.2026 | 50,44 | 51,29 | 50,16 | 51,16 | 1,05% | 3,00 |
| 03.09.2026 | 49,69 | 50,83 | 49,21 | 50,63 | 1,63% | - |
| 02.09.2026 | 49,35 | 50,31 | 48,68 | 49,82 | 0,87% | - |
| 01.09.2026 | 50,17 | 50,83 | 49,36 | 49,39 | -1,75% | 2,00 |
| 31.08.2026 | 50,62 | 50,79 | 49,97 | 50,27 | -0,89% | - |
| 28.08.2026 | 50,88 | 51,17 | 49,66 | 50,72 | -0,08% | 6,00 |
| 27.08.2026 | 50,59 | 50,92 | 49,79 | 50,76 | 0,46% | 1,00 |
| 26.08.2026 | 50,04 | 51,11 | 50,04 | 50,53 | 0,92% | 1,00 |
| 25.08.2026 | 51,48 | 52,29 | 50,01 | 50,07 | -2,64% | - |
| 24.08.2026 | 51,85 | 52,08 | 51,14 | 51,43 | -0,66% | 1,00 |
| 21.08.2026 | 51,66 | 52,41 | 51,22 | 51,77 | 0,52% | 602,00 |
| 20.08.2026 | 52,72 | 52,89 | 51,30 | 51,50 | -1,66% | 47,00 |
| 19.08.2026 | 53,15 | 53,51 | 52,09 | 52,37 | -0,59% | 2,00 |
| 18.08.2026 | 54,49 | 54,49 | 52,66 | 52,68 | -2,70% | 42,00 |
| 17.08.2026 | 54,14 | 54,68 | 53,64 | 54,14 | -0,17% | - |
| 14.08.2026 | 54,91 | 55,02 | 54,09 | 54,23 | -1,45% | 2,00 |
| 13.08.2026 | 54,73 | 55,48 | 54,23 | 55,03 | 0,55% | 25,00 |
| 12.08.2026 | 55,13 | 55,97 | 54,49 | 54,73 | -0,56% | - |
| 11.08.2026 | 54,97 | 55,82 | 54,60 | 55,04 | 0,27% | - |
| 10.08.2026 | 55,38 | 56,01 | 54,86 | 54,89 | -0,58% | 1,00 |
| 07.08.2026 | 55,32 | 56,42 | 54,90 | 55,21 | -0,58% | 1,00 |
| 06.08.2026 | 56,49 | 57,39 | 55,45 | 55,53 | -2,01% | 5,00 |
| 05.08.2026 | 57,08 | 57,51 | 56,29 | 56,67 | -0,68% | 1,00 |
| 04.08.2026 | 54,91 | 57,36 | 54,73 | 57,06 | 4,26% | 2,00 |
| 03.08.2026 | 53,95 | 54,86 | 53,55 | 54,73 | 1,69% | 33,00 |
| 31.07.2026 | 53,25 | 54,63 | 52,80 | 53,82 | 1,30% | 2,00 |
| 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 |