58,400$
4,04%
Echtzeit-Aktienkurs Carlyle Group (The)
Bid:
Ask:
Aktienkurse zur Carlyle Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 57,66 | 58,66 | 57,11 | 58,40 | 4,04% | 2.270.145,00 |
| 10.10.2025 | 59,10 | 59,45 | 56,00 | 56,13 | -5,03% | 3.160.129,00 |
| 09.10.2025 | 60,61 | 60,74 | 58,61 | 59,10 | -2,39% | 2.866.202,00 |
| 08.10.2025 | 61,78 | 61,99 | 60,51 | 60,55 | -1,72% | 2.872.337,00 |
| 07.10.2025 | 63,53 | 64,00 | 61,43 | 61,61 | -2,75% | 1.973.061,00 |
| 06.10.2025 | 64,05 | 64,50 | 62,46 | 63,35 | 2,64% | 1.843.243,00 |
| 02.10.2025 | 61,25 | 61,87 | 60,30 | 61,72 | 1,55% | 2.705.426,00 |
| 01.10.2025 | 62,88 | 63,21 | 60,42 | 60,78 | -3,06% | 5.266.974,00 |
| 30.09.2025 | 64,76 | 65,06 | 61,01 | 62,70 | -3,37% | 6.516.121,00 |
| 29.09.2025 | 64,57 | 65,07 | 63,57 | 64,89 | 1,41% | 2.421.263,00 |
| 26.09.2025 | 63,87 | 64,63 | 63,33 | 63,99 | 0,53% | 2.813.799,00 |
| 25.09.2025 | 62,84 | 63,87 | 62,53 | 63,65 | -0,55% | 3.549.517,00 |
| 24.09.2025 | 67,21 | 67,47 | 63,20 | 64,00 | -4,76% | 2.429.211,00 |
| 23.09.2025 | 67,85 | 69,18 | 66,63 | 67,20 | -0,87% | 2.860.955,00 |
| 22.09.2025 | 67,39 | 68,11 | 67,00 | 67,79 | -0,51% | 1.619.484,00 |
| 19.09.2025 | 69,34 | 69,85 | 68,11 | 68,14 | -1,74% | 10.456.256,00 |
| 18.09.2025 | 68,45 | 69,78 | 68,09 | 69,35 | 2,63% | 2.071.313,00 |
| 17.09.2025 | 66,88 | 69,59 | 66,31 | 67,57 | 0,88% | 4.938.708,00 |
| 16.09.2025 | 66,80 | 67,29 | 66,14 | 66,98 | 0,27% | 2.988.202,00 |
| 15.09.2025 | 66,68 | 67,62 | 66,46 | 66,80 | 0,30% | 1.470.855,00 |
| 12.09.2025 | 67,43 | 67,70 | 66,41 | 66,60 | -1,19% | 1.401.846,00 |
| 11.09.2025 | 65,77 | 68,20 | 65,51 | 67,40 | 2,73% | 2.276.860,00 |
| 10.09.2025 | 63,77 | 65,86 | 63,61 | 65,61 | 3,11% | 2.864.462,00 |
| 09.09.2025 | 64,17 | 64,67 | 63,48 | 63,63 | -0,81% | 1.579.107,00 |
| 08.09.2025 | 64,00 | 64,25 | 63,18 | 64,15 | 0,63% | 2.614.032,00 |
| 05.09.2025 | 65,44 | 65,77 | 62,71 | 63,75 | -1,82% | 3.094.119,00 |
| 04.09.2025 | 63,77 | 65,01 | 63,59 | 64,93 | 2,45% | 1.654.553,00 |
| 03.09.2025 | 64,36 | 64,68 | 62,52 | 63,38 | -1,63% | 2.142.425,00 |
| 02.09.2025 | 63,06 | 64,54 | 62,39 | 64,43 | -0,20% | 2.950.587,00 |
| 29.08.2025 | 64,48 | 64,97 | 63,94 | 64,56 | 0,22% | 1.511.528,00 |
| 28.08.2025 | 64,94 | 65,36 | 64,39 | 64,42 | -0,46% | 1.387.273,00 |
| 27.08.2025 | 64,61 | 65,35 | 64,61 | 64,72 | -0,23% | 1.803.204,00 |
| 26.08.2025 | 63,67 | 64,98 | 63,33 | 64,87 | 1,88% | 4.734.763,00 |
| 25.08.2025 | 64,35 | 64,85 | 63,64 | 63,67 | -1,61% | 2.587.917,00 |
| 22.08.2025 | 62,61 | 65,36 | 62,52 | 64,71 | 3,87% | 2.060.827,00 |
| 21.08.2025 | 60,84 | 62,42 | 60,84 | 62,30 | 1,57% | 3.109.420,00 |
| 20.08.2025 | 62,17 | 62,68 | 60,46 | 61,34 | -1,98% | 3.594.179,00 |
| 19.08.2025 | 63,35 | 63,88 | 62,34 | 62,58 | -1,37% | 2.688.387,00 |
| 18.08.2025 | 63,38 | 63,95 | 62,88 | 63,45 | -0,64% | 2.068.028,00 |
| 15.08.2025 | 64,86 | 65,55 | 63,55 | 63,86 | -1,62% | 1.831.138,00 |
| 14.08.2025 | 65,04 | 65,28 | 64,41 | 64,91 | -0,79% | 2.032.967,00 |
| 13.08.2025 | 65,20 | 65,97 | 64,47 | 65,43 | 1,03% | 3.217.834,00 |
| 12.08.2025 | 63,00 | 65,03 | 62,72 | 64,76 | 3,78% | 2.445.338,00 |
| 11.08.2025 | 62,27 | 62,91 | 61,77 | 62,40 | 0,27% | 2.036.464,00 |
| 08.08.2025 | 61,57 | 62,65 | 60,74 | 62,23 | 1,07% | 2.653.977,00 |
| 07.08.2025 | 64,00 | 64,09 | 61,15 | 61,57 | -2,11% | 3.046.836,00 |
| 06.08.2025 | 62,34 | 63,67 | 60,60 | 62,90 | 4,66% | 4.122.662,00 |
| 05.08.2025 | 60,64 | 60,80 | 59,17 | 60,10 | -0,55% | 4.897.980,00 |
| 04.08.2025 | 59,22 | 60,46 | 58,90 | 60,43 | 2,98% | 1.828.121,00 |
| 01.08.2025 | 58,51 | 59,48 | 56,91 | 58,68 | -3,26% | 2.858.101,00 |
| 31.07.2025 | 62,27 | 62,42 | 60,44 | 60,66 | -2,11% | 1.818.693,00 |
| 30.07.2025 | 62,46 | 63,37 | 61,42 | 61,97 | -1,18% | 2.075.588,00 |
| 29.07.2025 | 63,36 | 63,61 | 61,78 | 62,71 | -0,38% | 1.900.708,00 |
| 28.07.2025 | 63,30 | 63,40 | 62,49 | 62,95 | -0,79% | 2.088.247,00 |
| 25.07.2025 | 62,74 | 63,75 | 61,54 | 63,45 | 1,83% | 2.134.654,00 |
| 24.07.2025 | 61,00 | 62,92 | 60,49 | 62,31 | 2,06% | 2.822.319,00 |
| 23.07.2025 | 60,25 | 61,07 | 60,14 | 61,05 | 2,24% | 1.598.725,00 |
| 22.07.2025 | 59,62 | 60,03 | 58,47 | 59,71 | -0,05% | 2.019.152,00 |
| 21.07.2025 | 60,47 | 61,10 | 59,72 | 59,74 | -0,71% | 1.834.339,00 |
| 18.07.2025 | 60,28 | 60,64 | 59,81 | 60,17 | 0,10% | 1.703.641,00 |
| 17.07.2025 | 58,20 | 60,19 | 58,20 | 60,11 | 3,30% | 2.972.519,00 |
| 16.07.2025 | 58,19 | 59,13 | 56,96 | 58,19 | 0,95% | 3.865.485,00 |
| 15.07.2025 | 59,11 | 59,28 | 57,61 | 57,64 | -2,26% | 3.601.513,00 |
| 14.07.2025 | 58,35 | 59,08 | 57,91 | 58,97 | 1,06% | 1.923.503,00 |
| 11.07.2025 | 58,07 | 58,54 | 57,29 | 58,35 | -0,26% | 2.296.456,00 |
| 10.07.2025 | 57,54 | 58,84 | 56,87 | 58,50 | 2,87% | 3.308.121,00 |
| 09.07.2025 | 56,32 | 57,00 | 55,84 | 56,87 | 1,92% | 2.139.181,00 |
| 08.07.2025 | 55,14 | 56,11 | 54,87 | 55,80 | 1,47% | 3.616.490,00 |
| 07.07.2025 | 55,17 | 55,92 | 54,63 | 54,99 | -1,27% | 1.856.231,00 |
| 03.07.2025 | 54,90 | 55,99 | 54,43 | 55,70 | 2,28% | 1.753.929,00 |
| 02.07.2025 | 52,77 | 54,66 | 52,48 | 54,46 | 3,10% | 3.120.271,00 |
| 01.07.2025 | 51,06 | 53,17 | 51,05 | 52,82 | 2,76% | 2.491.350,00 |
| 30.06.2025 | 51,38 | 51,86 | 51,08 | 51,40 | 0,43% | 2.158.819,00 |
| 27.06.2025 | 51,00 | 52,12 | 50,49 | 51,18 | 1,01% | 4.900.106,00 |
| 26.06.2025 | 49,34 | 50,83 | 49,23 | 50,67 | 3,13% | 3.260.485,00 |
| 25.06.2025 | 49,47 | 49,47 | 48,66 | 49,13 | 0,00% | 1.324.394,00 |
| 24.06.2025 | 47,99 | 49,23 | 47,95 | 49,13 | 4,07% | 2.501.414,00 |
| 23.06.2025 | 46,65 | 47,27 | 44,60 | 47,21 | 0,75% | 2.548.914,00 |
| 20.06.2025 | 47,58 | 47,77 | 46,72 | 46,86 | -0,45% | 2.293.712,00 |
| 18.06.2025 | 45,91 | 47,89 | 45,91 | 47,07 | 2,10% | 4.890.631,00 |
| 17.06.2025 | 46,68 | 46,91 | 45,68 | 46,10 | -2,00% | 1.816.869,00 |
| 16.06.2025 | 46,69 | 47,65 | 46,59 | 47,04 | 1,84% | 1.468.395,00 |
| 13.06.2025 | 46,78 | 47,11 | 45,91 | 46,19 | -3,21% | 1.781.815,00 |
| 12.06.2025 | 46,81 | 48,03 | 46,40 | 47,72 | 0,61% | 2.334.309,00 |
| 11.06.2025 | 47,01 | 47,76 | 46,69 | 47,43 | 1,30% | 1.686.872,00 |
| 10.06.2025 | 46,60 | 47,35 | 46,22 | 46,82 | 0,52% | 2.913.390,00 |
| 09.06.2025 | 46,69 | 47,33 | 46,18 | 46,58 | 0,65% | 1.415.970,00 |
| 06.06.2025 | 46,13 | 46,54 | 45,82 | 46,28 | 2,30% | 1.330.893,00 |
| 05.06.2025 | 45,12 | 45,65 | 44,75 | 45,24 | 0,33% | 1.165.609,00 |
| 04.06.2025 | 45,47 | 45,72 | 45,03 | 45,09 | -0,40% | 1.548.052,00 |
| 03.06.2025 | 45,12 | 45,75 | 44,63 | 45,27 | 0,42% | 1.825.796,00 |
| 02.06.2025 | 45,15 | 45,30 | 43,98 | 45,08 | -0,27% | 1.801.323,00 |
| 30.05.2025 | 45,54 | 45,54 | 44,20 | 45,20 | -1,48% | 2.494.194,00 |
| 29.05.2025 | 46,25 | 46,44 | 45,22 | 45,88 | 0,28% | 2.561.460,00 |
| 28.05.2025 | 46,07 | 46,30 | 45,54 | 45,75 | -0,85% | 1.567.523,00 |
| 27.05.2025 | 45,14 | 46,37 | 44,47 | 46,14 | 4,22% | 3.039.523,00 |
| 23.05.2025 | 43,28 | 44,39 | 43,19 | 44,27 | -0,36% | 1.766.878,00 |
| 22.05.2025 | 43,72 | 44,55 | 43,55 | 44,43 | 1,32% | 2.302.466,00 |
| 21.05.2025 | 46,01 | 46,27 | 43,79 | 43,85 | -6,12% | 2.716.929,00 |
| 20.05.2025 | 47,54 | 47,95 | 46,66 | 46,71 | -2,48% | 3.519.868,00 |