11,720€
-1,09%
Echtzeit-Aktienkurs Carlyle Secured Lending
Bid:
Ask:
Aktienkurse zur Carlyle Secured Lending Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 11,72 | 11,76 | 11,70 | 11,72 | -1,12% | - |
| 03.07.2025 | 11,71 | 11,88 | 11,68 | 11,85 | 1,22% | - |
| 02.07.2025 | 11,57 | 11,74 | 11,57 | 11,71 | 0,97% | - |
| 01.07.2025 | 11,68 | 11,79 | 11,49 | 11,59 | -0,09% | - |
| 30.06.2025 | 11,58 | 11,81 | 11,53 | 11,61 | -2,47% | - |
| 27.06.2025 | 12,00 | 12,05 | 11,87 | 11,90 | -0,18% | - |
| 26.06.2025 | 11,88 | 11,97 | 11,40 | 11,92 | 0,15% | - |
| 25.06.2025 | 11,95 | 12,06 | 11,89 | 11,90 | -0,73% | - |
| 24.06.2025 | 11,89 | 12,09 | 11,89 | 11,99 | 1,30% | - |
| 23.06.2025 | 12,14 | 12,16 | 11,76 | 11,84 | -1,75% | - |
| 20.06.2025 | 12,06 | 12,19 | 11,97 | 12,05 | 0,30% | - |
| 19.06.2025 | 12,15 | 12,15 | 12,01 | 12,01 | -1,12% | - |
| 18.06.2025 | 12,06 | 12,20 | 12,02 | 12,15 | 0,91% | - |
| 17.06.2025 | 11,96 | 12,16 | 11,86 | 12,04 | 0,54% | - |
| 16.06.2025 | 12,04 | 12,22 | 11,96 | 11,97 | -0,61% | - |
| 13.06.2025 | 12,14 | 12,32 | 11,99 | 12,05 | -0,71% | - |
| 12.06.2025 | 12,25 | 12,31 | 12,12 | 12,13 | -1,03% | - |
| 11.06.2025 | 12,39 | 12,39 | 12,21 | 12,26 | -0,77% | - |
| 10.06.2025 | 12,32 | 12,45 | 12,29 | 12,35 | -0,13% | - |
| 09.06.2025 | 12,26 | 12,54 | 12,25 | 12,37 | 0,47% | 500,00 |
| 06.06.2025 | 12,11 | 12,48 | 12,11 | 12,31 | 2,05% | - |
| 05.06.2025 | 12,18 | 12,23 | 12,06 | 12,06 | -1,03% | - |
| 04.06.2025 | 12,33 | 12,46 | 12,18 | 12,19 | -0,98% | - |
| 03.06.2025 | 12,15 | 12,37 | 12,13 | 12,31 | 1,47% | 350,00 |
| 02.06.2025 | 12,39 | 12,40 | 12,12 | 12,13 | -1,88% | - |
| 30.05.2025 | 12,40 | 12,48 | 12,26 | 12,37 | -0,11% | - |
| 29.05.2025 | 12,45 | 12,68 | 12,31 | 12,38 | -0,59% | - |
| 28.05.2025 | 12,44 | 12,53 | 12,39 | 12,45 | 0,23% | - |
| 27.05.2025 | 12,24 | 12,45 | 12,20 | 12,42 | 0,42% | - |
| 26.05.2025 | 12,15 | 12,38 | 12,10 | 12,37 | 1,69% | 20,00 |
| 23.05.2025 | 12,24 | 12,25 | 12,01 | 12,17 | -0,76% | - |
| 22.05.2025 | 12,11 | 12,40 | 12,11 | 12,26 | 0,32% | - |
| 21.05.2025 | 12,70 | 12,70 | 12,17 | 12,22 | -3,79% | - |
| 20.05.2025 | 12,81 | 13,00 | 12,70 | 12,70 | -0,96% | - |
| 19.05.2025 | 12,63 | 12,90 | 12,52 | 12,82 | 0,12% | - |
| 16.05.2025 | 12,42 | 12,84 | 12,42 | 12,81 | 1,77% | - |
| 15.05.2025 | 12,44 | 12,65 | 12,30 | 12,59 | 1,07% | - |
| 14.05.2025 | 12,70 | 13,04 | 12,36 | 12,45 | -1,79% | - |
| 13.05.2025 | 12,63 | 12,88 | 12,45 | 12,68 | 0,49% | - |
| 12.05.2025 | 12,20 | 13,00 | 12,20 | 12,62 | 3,92% | 200,00 |
| 09.05.2025 | 12,07 | 12,27 | 11,99 | 12,14 | 0,41% | - |
| 08.05.2025 | 12,10 | 12,39 | 11,80 | 12,09 | 0,36% | - |
| 07.05.2025 | 12,35 | 12,66 | 11,93 | 12,05 | -3,73% | - |
| 06.05.2025 | 12,59 | 12,65 | 12,42 | 12,52 | -0,58% | - |
| 05.05.2025 | 13,01 | 13,01 | 12,56 | 12,59 | -3,02% | - |
| 02.05.2025 | 13,02 | 13,06 | 12,65 | 12,98 | -0,33% | - |
| 30.04.2025 | 13,16 | 13,21 | 12,77 | 13,02 | -0,94% | - |
| 29.04.2025 | 13,18 | 13,49 | 13,01 | 13,15 | 0,02% | - |
| 28.04.2025 | 13,01 | 13,38 | 12,96 | 13,15 | 1,01% | - |
| 25.04.2025 | 12,81 | 13,24 | 12,80 | 13,01 | 1,10% | - |
| 24.04.2025 | 12,82 | 13,14 | 12,64 | 12,87 | 0,55% | - |
| 23.04.2025 | 12,44 | 12,92 | 12,44 | 12,80 | 2,98% | - |
| 22.04.2025 | 12,83 | 12,83 | 12,19 | 12,43 | -3,12% | - |
| 17.04.2025 | 12,48 | 12,95 | 12,39 | 12,83 | 2,62% | - |
| 16.04.2025 | 12,61 | 12,79 | 12,41 | 12,50 | -0,71% | 80,00 |
| 15.04.2025 | 12,40 | 12,78 | 12,39 | 12,59 | 1,24% | - |
| 14.04.2025 | 12,52 | 12,80 | 12,33 | 12,44 | 0,62% | - |
| 11.04.2025 | 12,58 | 12,76 | 12,07 | 12,36 | -2,28% | - |
| 10.04.2025 | 13,44 | 13,70 | 12,47 | 12,65 | -5,72% | - |
| 09.04.2025 | 12,40 | 13,50 | 11,92 | 13,42 | 8,48% | - |
| 08.04.2025 | 12,76 | 13,31 | 12,24 | 12,37 | -3,01% | - |
| 07.04.2025 | 13,48 | 13,48 | 12,07 | 12,75 | -5,33% | - |
| 04.04.2025 | 14,71 | 14,74 | 13,32 | 13,47 | -6,99% | - |
| 03.04.2025 | 14,96 | 14,96 | 14,35 | 14,48 | -3,27% | - |
| 02.04.2025 | 15,03 | 15,09 | 14,89 | 14,97 | -0,54% | - |
| 01.04.2025 | 14,91 | 15,16 | 14,87 | 15,05 | 0,70% | - |
| 31.03.2025 | 15,43 | 15,49 | 14,68 | 14,95 | -3,07% | - |
| 28.03.2025 | 15,68 | 15,74 | 15,37 | 15,42 | -1,46% | - |
| 27.03.2025 | 15,61 | 15,75 | 15,56 | 15,65 | -0,17% | - |
| 26.03.2025 | 15,60 | 15,70 | 15,45 | 15,68 | 1,49% | - |
| 25.03.2025 | 15,27 | 15,50 | 15,26 | 15,45 | 1,06% | 100,00 |
| 24.03.2025 | 15,49 | 15,82 | 15,27 | 15,29 | -3,50% | - |
| 21.03.2025 | 15,83 | 16,01 | 15,72 | 15,84 | 0,39% | - |
| 20.03.2025 | 15,76 | 16,00 | 15,74 | 15,78 | 0,06% | 31,00 |
| 19.03.2025 | 15,55 | 15,88 | 15,55 | 15,77 | 1,52% | - |
| 18.03.2025 | 15,51 | 15,55 | 15,40 | 15,53 | 1,38% | 65,00 |
| 17.03.2025 | 15,34 | 15,57 | 15,27 | 15,32 | -0,51% | - |
| 14.03.2025 | 15,18 | 15,44 | 15,17 | 15,40 | 1,34% | - |
| 13.03.2025 | 15,33 | 15,59 | 15,14 | 15,20 | -1,08% | - |
| 12.03.2025 | 15,30 | 15,60 | 15,26 | 15,36 | 0,50% | - |
| 11.03.2025 | 15,98 | 15,99 | 15,21 | 15,29 | -4,16% | - |
| 10.03.2025 | 16,03 | 16,05 | 15,81 | 15,95 | -0,48% | - |
| 07.03.2025 | 15,69 | 16,05 | 15,54 | 16,03 | 2,44% | 190,00 |
| 06.03.2025 | 15,90 | 15,90 | 15,50 | 15,65 | -1,51% | 500,00 |
| 05.03.2025 | 16,60 | 16,60 | 15,80 | 15,89 | -2,56% | - |
| 04.03.2025 | 16,82 | 16,86 | 16,30 | 16,30 | -3,06% | - |
| 03.03.2025 | 17,16 | 17,19 | 16,74 | 16,82 | -1,88% | - |
| 28.02.2025 | 16,73 | 17,14 | 16,73 | 17,14 | 2,11% | - |
| 27.02.2025 | 17,04 | 17,21 | 16,75 | 16,79 | -1,53% | - |
| 26.02.2025 | 16,66 | 17,54 | 16,66 | 17,05 | 2,29% | - |
| 25.02.2025 | 16,91 | 17,05 | 16,51 | 16,67 | -1,88% | - |
| 24.02.2025 | 17,23 | 17,23 | 16,95 | 16,99 | -0,72% | - |
| 21.02.2025 | 17,09 | 17,27 | 17,02 | 17,11 | 0,01% | - |
| 20.02.2025 | 17,16 | 17,22 | 16,96 | 17,11 | -0,79% | - |
| 19.02.2025 | 17,22 | 17,29 | 16,93 | 17,24 | 1,00% | - |
| 18.02.2025 | 16,91 | 17,08 | 16,87 | 17,07 | 0,95% | 1,00 |
| 17.02.2025 | 16,85 | 16,93 | 16,74 | 16,91 | 0,53% | - |
| 14.02.2025 | 16,68 | 16,82 | 16,50 | 16,82 | 0,77% | - |
| 13.02.2025 | 16,87 | 16,87 | 16,59 | 16,69 | 0,07% | - |
| 12.02.2025 | 16,92 | 17,02 | 16,43 | 16,68 | -1,30% | 43,00 |