48,820$
-0,18%
Echtzeit-Aktienkurs Carlyle Group (The)
Bid:
Ask:
Aktienkurse zur Carlyle Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 47,00 | 49,04 | 46,75 | 48,82 | -0,18% | 3.738.216,00 |
| 06.03.2026 | 50,14 | 50,37 | 48,25 | 48,91 | -5,34% | 4.305.973,00 |
| 05.03.2026 | 52,02 | 52,85 | 50,36 | 51,67 | -1,58% | 4.883.213,00 |
| 04.03.2026 | 52,04 | 53,13 | 51,24 | 52,50 | 1,59% | 3.715.865,00 |
| 03.03.2026 | 50,27 | 52,11 | 49,20 | 51,68 | -1,41% | 3.264.357,00 |
| 02.03.2026 | 49,97 | 52,83 | 49,97 | 52,42 | 0,83% | 4.217.993,00 |
| 27.02.2026 | 53,03 | 53,05 | 51,12 | 51,99 | -4,54% | 4.515.023,00 |
| 26.02.2026 | 53,31 | 54,80 | 52,41 | 54,46 | 5,65% | 3.809.379,00 |
| 25.02.2026 | 51,47 | 51,98 | 50,21 | 51,55 | 1,28% | 3.125.602,00 |
| 24.02.2026 | 49,84 | 51,43 | 49,10 | 50,90 | -4,38% | 2.678.718,00 |
| 20.02.2026 | 52,35 | 53,73 | 51,66 | 53,23 | 0,49% | 3.723.533,00 |
| 19.02.2026 | 54,03 | 54,11 | 51,35 | 52,97 | -3,53% | 3.402.191,00 |
| 18.02.2026 | 54,30 | 55,65 | 53,90 | 54,91 | 1,24% | 1.829.214,00 |
| 17.02.2026 | 54,86 | 55,40 | 53,43 | 54,24 | -0,46% | 1.638.258,00 |
| 13.02.2026 | 54,28 | 55,26 | 53,56 | 54,49 | 0,07% | 2.070.783,00 |
| 12.02.2026 | 53,38 | 54,55 | 51,52 | 54,45 | 1,74% | 5.805.749,00 |
| 11.02.2026 | 57,69 | 58,34 | 53,40 | 53,52 | -7,21% | 4.070.546,00 |
| 10.02.2026 | 58,85 | 60,12 | 57,64 | 57,68 | -2,58% | 4.335.007,00 |
| 09.02.2026 | 59,29 | 59,85 | 58,27 | 59,21 | 0,80% | 3.900.267,00 |
| 06.02.2026 | 61,48 | 61,48 | 57,67 | 58,74 | 6,07% | 4.808.388,00 |
| 05.02.2026 | 57,68 | 57,73 | 53,95 | 55,38 | -5,15% | 3.863.284,00 |
| 04.02.2026 | 58,15 | 59,56 | 56,66 | 58,39 | 0,19% | 4.038.597,00 |
| 03.02.2026 | 59,96 | 60,35 | 56,25 | 58,28 | -3,45% | 6.865.595,00 |
| 02.02.2026 | 58,80 | 60,60 | 58,16 | 60,36 | 2,71% | 4.018.724,00 |
| 30.01.2026 | 58,88 | 59,65 | 58,33 | 58,77 | -1,20% | 2.643.913,00 |
| 29.01.2026 | 61,37 | 62,65 | 58,67 | 59,49 | -1,73% | 3.064.917,00 |
| 28.01.2026 | 60,88 | 61,12 | 59,91 | 60,53 | 0,35% | 3.800.456,00 |
| 27.01.2026 | 61,34 | 61,56 | 60,06 | 60,32 | -1,45% | 1.725.119,00 |
| 26.01.2026 | 61,23 | 61,41 | 60,77 | 61,21 | -1,83% | 3.450.634,00 |
| 22.01.2026 | 63,67 | 63,90 | 62,07 | 62,35 | -0,11% | 2.249.400,00 |
| 21.01.2026 | 62,78 | 63,60 | 62,10 | 62,42 | 1,00% | 2.889.508,00 |
| 20.01.2026 | 63,82 | 64,76 | 61,74 | 61,80 | -5,82% | 2.062.489,00 |
| 16.01.2026 | 66,13 | 66,45 | 65,51 | 65,62 | -0,76% | 1.513.739,00 |
| 15.01.2026 | 65,96 | 67,30 | 65,84 | 66,12 | 0,82% | 2.620.561,00 |
| 14.01.2026 | 64,99 | 65,60 | 63,75 | 65,58 | 0,14% | 2.138.498,00 |
| 13.01.2026 | 66,00 | 66,41 | 64,23 | 65,49 | -0,49% | 2.199.475,00 |
| 12.01.2026 | 64,61 | 66,00 | 64,26 | 65,81 | 0,61% | 2.175.901,00 |
| 09.01.2026 | 64,85 | 65,50 | 63,82 | 65,41 | 1,13% | 1.614.558,00 |
| 08.01.2026 | 62,80 | 64,74 | 62,67 | 64,68 | 1,52% | 2.221.050,00 |
| 07.01.2026 | 65,65 | 65,73 | 63,63 | 63,71 | -2,96% | 2.343.174,00 |
| 06.01.2026 | 64,02 | 65,76 | 63,88 | 65,65 | 2,52% | 1.962.784,00 |
| 05.01.2026 | 60,77 | 64,55 | 60,72 | 64,04 | 5,22% | 2.118.071,00 |
| 02.01.2026 | 59,25 | 61,00 | 59,15 | 60,86 | 2,96% | 1.565.409,00 |
| 31.12.2025 | 59,92 | 60,17 | 59,07 | 59,11 | -1,70% | 949.913,00 |
| 30.12.2025 | 60,42 | 60,57 | 59,95 | 60,13 | -0,33% | 942.247,00 |
| 29.12.2025 | 60,63 | 60,95 | 60,25 | 60,33 | -1,24% | 1.312.123,00 |
| 26.12.2025 | 60,97 | 61,12 | 60,27 | 61,09 | 0,16% | 814.286,00 |
| 24.12.2025 | 61,12 | 61,52 | 60,80 | 60,99 | 0,11% | 1.210.101,00 |
| 23.12.2025 | 61,47 | 62,03 | 60,84 | 60,92 | -1,23% | 2.351.897,00 |
| 22.12.2025 | 59,54 | 62,03 | 59,54 | 61,68 | 3,56% | 2.585.385,00 |
| 19.12.2025 | 59,09 | 59,80 | 58,64 | 59,56 | 1,21% | 3.102.684,00 |
| 18.12.2025 | 58,44 | 60,20 | 58,44 | 58,85 | 1,43% | 2.322.623,00 |
| 17.12.2025 | 58,13 | 58,60 | 57,39 | 58,02 | 0,42% | 2.196.904,00 |
| 16.12.2025 | 57,51 | 58,33 | 57,13 | 57,78 | -0,03% | 1.998.772,00 |
| 15.12.2025 | 58,41 | 58,89 | 57,28 | 57,80 | -0,94% | 2.218.865,00 |
| 12.12.2025 | 60,07 | 60,25 | 57,41 | 58,35 | -3,04% | 1.913.232,00 |
| 11.12.2025 | 60,11 | 60,56 | 58,90 | 60,18 | 0,74% | 2.541.980,00 |
| 10.12.2025 | 57,37 | 59,92 | 56,55 | 59,74 | 3,64% | 4.699.742,00 |
| 09.12.2025 | 56,08 | 59,43 | 56,08 | 57,64 | 2,53% | 4.918.080,00 |
| 08.12.2025 | 56,85 | 57,27 | 55,90 | 56,22 | -1,56% | 2.218.609,00 |
| 05.12.2025 | 56,27 | 57,59 | 55,97 | 57,11 | 1,44% | 2.462.283,00 |
| 04.12.2025 | 55,51 | 56,69 | 55,51 | 56,30 | 0,91% | 2.743.620,00 |
| 03.12.2025 | 54,27 | 55,83 | 54,18 | 55,79 | 3,24% | 1.408.674,00 |
| 02.12.2025 | 54,44 | 54,65 | 53,83 | 54,04 | -0,06% | 1.800.056,00 |
| 01.12.2025 | 53,87 | 54,78 | 53,25 | 54,07 | -0,84% | 2.190.182,00 |
| 28.11.2025 | 53,50 | 54,65 | 53,33 | 54,53 | 1,93% | 1.226.860,00 |
| 26.11.2025 | 52,83 | 54,01 | 52,60 | 53,50 | 1,63% | 1.842.793,00 |
| 25.11.2025 | 52,14 | 52,91 | 51,33 | 52,64 | 1,33% | 2.094.537,00 |
| 24.11.2025 | 52,00 | 52,36 | 51,43 | 51,95 | 2,30% | 1.958.820,00 |
| 20.11.2025 | 52,80 | 53,74 | 50,71 | 50,78 | -2,26% | 5.348.830,00 |
| 19.11.2025 | 51,89 | 52,01 | 51,02 | 51,96 | 0,55% | 2.382.122,00 |
| 18.11.2025 | 50,77 | 52,30 | 50,72 | 51,67 | 0,53% | 2.103.151,00 |
| 17.11.2025 | 53,08 | 53,25 | 51,09 | 51,40 | -3,75% | 2.095.870,00 |
| 13.11.2025 | 54,76 | 55,15 | 53,14 | 53,41 | -3,02% | 2.638.309,00 |
| 12.11.2025 | 54,65 | 55,28 | 54,29 | 55,07 | 2,08% | 3.920.081,00 |
| 11.11.2025 | 52,42 | 54,20 | 52,20 | 53,95 | 2,76% | 2.630.393,00 |
| 10.11.2025 | 52,67 | 53,44 | 51,93 | 52,50 | 0,13% | 3.109.967,00 |
| 07.11.2025 | 51,76 | 53,19 | 50,39 | 52,43 | -0,11% | 3.057.044,00 |
| 06.11.2025 | 52,22 | 53,04 | 51,84 | 52,49 | 0,86% | 2.858.556,00 |
| 05.11.2025 | 51,38 | 52,52 | 50,51 | 52,04 | 1,78% | 3.282.657,00 |
| 04.11.2025 | 51,14 | 52,27 | 50,59 | 51,13 | -1,30% | 3.533.736,00 |
| 03.11.2025 | 53,02 | 53,63 | 51,64 | 51,81 | -2,84% | 6.679.108,00 |
| 31.10.2025 | 52,86 | 54,16 | 50,96 | 53,32 | -5,76% | 6.526.411,00 |
| 30.10.2025 | 56,79 | 57,61 | 56,44 | 56,58 | -1,75% | 2.879.312,00 |
| 29.10.2025 | 57,49 | 58,06 | 56,63 | 57,59 | -0,21% | 3.063.609,00 |
| 28.10.2025 | 58,24 | 58,56 | 57,39 | 57,71 | -0,88% | 2.236.273,00 |
| 27.10.2025 | 59,46 | 59,81 | 58,08 | 58,22 | -0,44% | 2.446.827,00 |
| 24.10.2025 | 58,48 | 59,59 | 58,24 | 58,48 | 1,62% | 1.839.355,00 |
| 23.10.2025 | 58,19 | 58,38 | 56,05 | 57,55 | -0,90% | 2.412.749,00 |
| 22.10.2025 | 58,03 | 58,29 | 57,06 | 58,07 | -0,03% | 2.736.519,00 |
| 21.10.2025 | 58,16 | 58,74 | 57,95 | 58,09 | -0,34% | 2.586.873,00 |
| 20.10.2025 | 57,67 | 58,61 | 57,37 | 58,29 | 2,01% | 1.331.206,00 |
| 17.10.2025 | 57,00 | 57,47 | 56,46 | 57,14 | 0,26% | 1.644.480,00 |
| 16.10.2025 | 59,83 | 59,83 | 56,35 | 56,99 | -4,06% | 1.985.969,00 |
| 15.10.2025 | 60,15 | 60,70 | 58,27 | 59,40 | -0,30% | 1.176.639,00 |
| 14.10.2025 | 57,16 | 60,33 | 57,12 | 59,58 | 2,02% | 3.418.901,00 |
| 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 |