10,762€
0,72%
Echtzeit-Aktienkurs Carlyle Secured Lending
Bid:
Ask:
Aktienkurse zur Carlyle Secured Lending Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 10,67 | 10,79 | 10,62 | 10,75 | 0,65% | - |
| 14.10.2025 | 10,55 | 10,80 | 10,46 | 10,69 | 1,85% | - |
| 13.10.2025 | 10,09 | 10,50 | 10,09 | 10,49 | 3,82% | - |
| 10.10.2025 | 10,29 | 10,37 | 10,04 | 10,11 | -1,13% | - |
| 09.10.2025 | 10,38 | 10,58 | 10,16 | 10,22 | -2,06% | - |
| 08.10.2025 | 10,43 | 10,61 | 10,39 | 10,44 | 0,04% | - |
| 07.10.2025 | 10,48 | 10,76 | 10,37 | 10,43 | -1,16% | 700,00 |
| 06.10.2025 | 10,61 | 10,79 | 10,50 | 10,55 | -0,69% | 600,00 |
| 03.10.2025 | 10,84 | 10,91 | 10,59 | 10,63 | -0,99% | - |
| 02.10.2025 | 10,58 | 10,78 | 10,52 | 10,73 | 2,01% | - |
| 01.10.2025 | 10,66 | 10,98 | 10,46 | 10,52 | -1,45% | - |
| 30.09.2025 | 10,70 | 10,71 | 10,67 | 10,68 | -3,26% | - |
| 29.09.2025 | 11,19 | 11,26 | 10,93 | 11,04 | -0,85% | - |
| 26.09.2025 | 11,32 | 11,37 | 11,08 | 11,13 | -1,39% | - |
| 25.09.2025 | 11,08 | 11,33 | 11,08 | 11,29 | 1,53% | - |
| 24.09.2025 | 11,22 | 11,45 | 11,10 | 11,12 | -0,90% | - |
| 23.09.2025 | 11,46 | 11,46 | 11,20 | 11,22 | -0,54% | - |
| 22.09.2025 | 11,51 | 11,56 | 11,23 | 11,28 | -1,80% | - |
| 19.09.2025 | 11,44 | 11,55 | 11,40 | 11,49 | 1,05% | 260,00 |
| 18.09.2025 | 11,24 | 11,41 | 11,24 | 11,37 | 0,61% | - |
| 17.09.2025 | 11,22 | 11,44 | 11,21 | 11,30 | 0,63% | - |
| 16.09.2025 | 11,35 | 11,51 | 11,16 | 11,23 | -0,74% | - |
| 15.09.2025 | 11,74 | 11,78 | 11,28 | 11,31 | -3,32% | - |
| 12.09.2025 | 11,69 | 11,84 | 11,57 | 11,70 | 0,42% | - |
| 11.09.2025 | 11,72 | 11,88 | 11,64 | 11,65 | -0,61% | - |
| 10.09.2025 | 11,70 | 11,87 | 11,67 | 11,72 | 0,07% | - |
| 09.09.2025 | 11,76 | 11,81 | 11,65 | 11,72 | 0,54% | - |
| 08.09.2025 | 11,78 | 11,84 | 11,63 | 11,65 | -0,88% | - |
| 05.09.2025 | 11,85 | 11,89 | 11,63 | 11,76 | -0,72% | - |
| 04.09.2025 | 11,84 | 11,96 | 11,77 | 11,84 | 0,15% | - |
| 03.09.2025 | 11,90 | 11,96 | 11,76 | 11,82 | -0,69% | - |
| 02.09.2025 | 11,95 | 12,01 | 11,80 | 11,91 | -1,72% | - |
| 01.09.2025 | 11,97 | 12,12 | 11,92 | 12,11 | 1,25% | 1.200,00 |
| 29.08.2025 | 11,80 | 11,97 | 11,74 | 11,96 | 1,18% | - |
| 28.08.2025 | 11,88 | 11,97 | 11,75 | 11,83 | -0,56% | - |
| 27.08.2025 | 11,85 | 11,98 | 11,75 | 11,89 | 0,41% | - |
| 26.08.2025 | 11,75 | 11,89 | 11,73 | 11,84 | 0,48% | - |
| 25.08.2025 | 11,94 | 12,02 | 11,79 | 11,79 | -1,16% | 1.250,00 |
| 22.08.2025 | 11,83 | 12,13 | 11,75 | 11,93 | 0,76% | - |
| 21.08.2025 | 11,80 | 11,87 | 11,71 | 11,84 | 0,34% | - |
| 20.08.2025 | 11,81 | 11,92 | 11,69 | 11,80 | -0,08% | - |
| 19.08.2025 | 11,63 | 11,89 | 11,59 | 11,81 | 1,84% | - |
| 18.08.2025 | 11,64 | 11,77 | 11,54 | 11,59 | -0,31% | 90,00 |
| 15.08.2025 | 11,75 | 11,83 | 11,59 | 11,63 | -0,84% | - |
| 14.08.2025 | 11,82 | 11,86 | 11,72 | 11,73 | -0,14% | - |
| 13.08.2025 | 11,90 | 11,94 | 11,74 | 11,74 | -1,23% | - |
| 12.08.2025 | 11,90 | 12,02 | 11,81 | 11,89 | -0,19% | - |
| 11.08.2025 | 11,96 | 12,10 | 11,81 | 11,91 | -0,32% | - |
| 08.08.2025 | 11,71 | 12,00 | 11,69 | 11,95 | 2,12% | - |
| 07.08.2025 | 11,65 | 11,87 | 11,61 | 11,70 | 0,42% | 700,00 |
| 06.08.2025 | 11,87 | 11,94 | 11,52 | 11,65 | -2,09% | - |
| 05.08.2025 | 11,85 | 12,00 | 11,69 | 11,90 | 0,36% | - |
| 04.08.2025 | 11,82 | 12,03 | 11,73 | 11,86 | 0,13% | - |
| 01.08.2025 | 12,08 | 12,23 | 11,73 | 11,85 | -1,86% | 40,00 |
| 31.07.2025 | 12,22 | 12,44 | 12,05 | 12,07 | -1,29% | - |
| 30.07.2025 | 12,21 | 12,42 | 12,14 | 12,23 | 0,12% | - |
| 29.07.2025 | 12,06 | 12,28 | 11,99 | 12,21 | 1,14% | 330,00 |
| 28.07.2025 | 12,19 | 12,29 | 12,02 | 12,07 | -0,11% | - |
| 25.07.2025 | 11,85 | 12,21 | 11,85 | 12,09 | 1,92% | - |
| 24.07.2025 | 11,83 | 12,02 | 11,78 | 11,86 | -0,16% | - |
| 23.07.2025 | 11,91 | 12,14 | 11,83 | 11,88 | -0,21% | - |
| 22.07.2025 | 11,80 | 11,92 | 11,68 | 11,90 | 0,87% | - |
| 21.07.2025 | 12,02 | 12,09 | 11,79 | 11,80 | -1,80% | - |
| 18.07.2025 | 12,18 | 12,22 | 11,93 | 12,02 | -1,54% | 90,00 |
| 17.07.2025 | 12,11 | 12,32 | 12,11 | 12,20 | 0,82% | 1.000,00 |
| 16.07.2025 | 12,09 | 12,23 | 11,98 | 12,11 | 0,04% | - |
| 15.07.2025 | 12,04 | 12,23 | 12,04 | 12,10 | 0,09% | - |
| 14.07.2025 | 12,13 | 12,20 | 11,96 | 12,09 | -0,35% | - |
| 11.07.2025 | 12,09 | 12,20 | 11,91 | 12,13 | 0,60% | 100,00 |
| 10.07.2025 | 11,79 | 12,10 | 11,78 | 12,06 | 1,64% | - |
| 09.07.2025 | 11,81 | 11,95 | 11,73 | 11,87 | 0,60% | - |
| 08.07.2025 | 11,77 | 11,89 | 11,70 | 11,79 | 0,32% | - |
| 07.07.2025 | 11,72 | 11,89 | 11,71 | 11,76 | 0,34% | - |
| 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% | - |