49,430$
-1,30%
Echtzeit-Aktienkurs Carlyle Group (The)
Bid:
Ask:
Aktienkurse zur Carlyle Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 50,31 | 50,97 | 49,41 | 49,43 | -1,30% | 3.168.557,00 |
| 30.04.2026 | 47,68 | 50,46 | 47,30 | 50,08 | 4,76% | 3.566.376,00 |
| 29.04.2026 | 47,47 | 48,04 | 46,95 | 47,81 | 0,18% | 3.346.348,00 |
| 28.04.2026 | 47,85 | 48,27 | 46,67 | 47,72 | 0,00% | 2.857.993,00 |
| 27.04.2026 | 48,42 | 49,42 | 47,13 | 47,72 | -1,24% | 3.754.052,00 |
| 24.04.2026 | 48,94 | 49,29 | 47,87 | 48,32 | -1,47% | 2.418.730,00 |
| 23.04.2026 | 50,53 | 50,91 | 48,16 | 49,04 | -4,39% | 3.988.871,00 |
| 22.04.2026 | 52,66 | 53,00 | 51,15 | 51,29 | -1,50% | 3.116.952,00 |
| 21.04.2026 | 52,77 | 53,85 | 51,67 | 52,07 | -0,91% | 3.590.365,00 |
| 20.04.2026 | 52,14 | 52,97 | 52,14 | 52,55 | -0,27% | 2.904.661,00 |
| 17.04.2026 | 52,25 | 53,38 | 52,15 | 52,69 | 2,79% | 3.717.760,00 |
| 16.04.2026 | 52,52 | 52,71 | 51,04 | 51,26 | -1,51% | 2.944.341,00 |
| 15.04.2026 | 51,81 | 53,29 | 51,72 | 52,05 | 1,67% | 2.669.213,00 |
| 14.04.2026 | 50,00 | 51,46 | 49,89 | 51,19 | 4,04% | 3.794.442,00 |
| 13.04.2026 | 46,82 | 49,21 | 46,72 | 49,20 | 4,04% | 2.053.017,00 |
| 10.04.2026 | 48,11 | 48,16 | 46,23 | 47,29 | -1,83% | 3.197.850,00 |
| 09.04.2026 | 47,61 | 48,26 | 46,43 | 48,17 | -0,09% | 3.018.866,00 |
| 08.04.2026 | 49,95 | 50,81 | 47,98 | 48,22 | 2,59% | 4.295.470,00 |
| 07.04.2026 | 46,76 | 47,77 | 46,22 | 47,00 | 0,28% | 1.956.908,00 |
| 06.04.2026 | 46,24 | 47,04 | 46,24 | 46,87 | 0,69% | 1.876.344,00 |
| 02.04.2026 | 45,68 | 47,88 | 45,28 | 46,55 | -1,79% | 4.004.909,00 |
| 01.04.2026 | 49,04 | 49,30 | 47,19 | 47,40 | -2,05% | 3.882.584,00 |
| 31.03.2026 | 47,38 | 48,58 | 46,67 | 48,39 | 4,24% | 3.132.273,00 |
| 30.03.2026 | 46,12 | 47,72 | 45,87 | 46,42 | 1,71% | 2.947.386,00 |
| 27.03.2026 | 46,36 | 46,70 | 45,37 | 45,64 | -2,44% | 3.026.559,00 |
| 26.03.2026 | 46,48 | 47,67 | 46,28 | 46,78 | -0,49% | 1.829.813,00 |
| 25.03.2026 | 48,22 | 48,75 | 46,93 | 47,01 | -0,55% | 1.740.316,00 |
| 24.03.2026 | 46,72 | 47,58 | 46,13 | 47,27 | -0,82% | 2.739.025,00 |
| 23.03.2026 | 48,44 | 49,18 | 47,64 | 47,66 | 1,10% | 4.195.811,00 |
| 20.03.2026 | 47,83 | 48,10 | 46,68 | 47,14 | -1,28% | 3.305.708,00 |
| 19.03.2026 | 47,13 | 48,33 | 46,76 | 47,75 | 0,06% | 3.201.374,00 |
| 18.03.2026 | 47,37 | 48,75 | 47,37 | 47,72 | -0,31% | 2.421.730,00 |
| 17.03.2026 | 47,19 | 48,36 | 46,92 | 47,87 | 3,21% | 2.882.351,00 |
| 16.03.2026 | 46,42 | 47,00 | 45,36 | 46,38 | 1,62% | 3.053.087,00 |
| 13.03.2026 | 45,56 | 46,55 | 45,44 | 45,64 | 0,73% | 3.201.941,00 |
| 12.03.2026 | 45,71 | 46,20 | 44,83 | 45,31 | -3,76% | 5.087.977,00 |
| 11.03.2026 | 48,22 | 48,65 | 46,02 | 47,08 | -2,83% | 3.778.581,00 |
| 10.03.2026 | 48,42 | 49,44 | 47,83 | 48,45 | -0,76% | 3.042.512,00 |
| 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 |