274,100€
-0,80%
Echtzeit-Aktienkurs Carlisle Cos. Inc.
Bid:
Ask:
Aktienkurse zur Carlisle Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 276,20 | 278,15 | 271,65 | 272,10 | -1,52% | - |
| 06.11.2025 | 285,65 | 287,10 | 273,25 | 276,30 | -3,29% | - |
| 05.11.2025 | 284,95 | 288,45 | 280,15 | 285,70 | 1,24% | - |
| 04.11.2025 | 280,15 | 284,95 | 278,95 | 282,20 | -0,53% | 44,00 |
| 03.11.2025 | 281,60 | 310,70 | 279,80 | 283,70 | 1,76% | - |
| 31.10.2025 | 281,70 | 295,50 | 277,65 | 278,80 | -3,19% | - |
| 30.10.2025 | 284,55 | 293,70 | 277,00 | 288,00 | 1,02% | - |
| 29.10.2025 | 292,55 | 324,85 | 284,70 | 285,10 | -1,79% | - |
| 28.10.2025 | 290,45 | 294,40 | 284,65 | 290,30 | 0,24% | - |
| 27.10.2025 | 293,40 | 318,45 | 280,40 | 289,60 | -1,26% | - |
| 24.10.2025 | 289,80 | 295,30 | 289,45 | 293,30 | 0,65% | - |
| 23.10.2025 | 285,80 | 292,40 | 284,50 | 291,40 | 2,14% | - |
| 22.10.2025 | 288,00 | 290,10 | 283,15 | 285,30 | 0,71% | - |
| 21.10.2025 | 282,95 | 283,50 | 282,50 | 283,30 | 0,12% | - |
| 20.10.2025 | 278,90 | 284,60 | 278,75 | 282,95 | 3,51% | - |
| 17.10.2025 | 271,05 | 300,60 | 268,60 | 273,35 | -1,42% | - |
| 16.10.2025 | 284,40 | 285,80 | 276,50 | 277,30 | -1,63% | - |
| 15.10.2025 | 284,80 | 298,05 | 280,35 | 281,90 | -0,04% | - |
| 14.10.2025 | 279,70 | 286,20 | 278,30 | 282,00 | 0,61% | - |
| 13.10.2025 | 281,35 | 286,15 | 277,20 | 280,30 | 1,82% | - |
| 10.10.2025 | 279,75 | 282,15 | 271,45 | 275,30 | -0,94% | - |
| 09.10.2025 | 284,20 | 285,15 | 277,60 | 277,90 | -0,89% | - |
| 08.10.2025 | 280,00 | 285,00 | 276,50 | 280,40 | 0,86% | - |
| 07.10.2025 | 280,35 | 284,45 | 278,00 | 278,00 | -0,18% | - |
| 06.10.2025 | 280,15 | 283,60 | 274,05 | 278,50 | 0,00% | - |
| 03.10.2025 | 284,55 | 285,10 | 278,50 | 278,50 | -1,56% | - |
| 02.10.2025 | 283,35 | 287,20 | 281,10 | 282,90 | 0,39% | - |
| 01.10.2025 | 279,35 | 284,25 | 278,55 | 281,80 | 0,14% | - |
| 30.09.2025 | 285,15 | 285,55 | 279,50 | 281,40 | -0,32% | - |
| 29.09.2025 | 280,70 | 284,60 | 275,50 | 282,30 | 1,44% | 150,00 |
| 26.09.2025 | 281,00 | 283,70 | 278,30 | 278,30 | -0,61% | - |
| 25.09.2025 | 282,80 | 284,90 | 279,95 | 280,00 | -0,67% | - |
| 24.09.2025 | 285,25 | 289,00 | 281,90 | 281,90 | 0,04% | - |
| 23.09.2025 | 287,30 | 290,60 | 281,80 | 281,80 | -1,49% | - |
| 22.09.2025 | 287,55 | 287,55 | 286,05 | 286,05 | 0,70% | - |
| 19.09.2025 | 282,80 | 284,05 | 282,45 | 284,05 | 0,69% | - |
| 18.09.2025 | 285,25 | 287,25 | 281,70 | 282,10 | -2,51% | - |
| 17.09.2025 | 287,75 | 291,75 | 285,75 | 289,35 | -3,20% | - |
| 16.09.2025 | 303,10 | 309,70 | 298,90 | 298,90 | -0,76% | - |
| 15.09.2025 | 312,05 | 314,10 | 300,95 | 301,20 | -3,42% | - |
| 12.09.2025 | 333,80 | 335,15 | 311,85 | 311,85 | -6,63% | - |
| 11.09.2025 | 323,90 | 337,30 | 322,05 | 334,00 | 1,03% | - |
| 10.09.2025 | 326,15 | 352,00 | 253,27 | 330,60 | 1,75% | - |
| 09.09.2025 | 333,60 | 335,00 | 323,80 | 324,90 | -1,55% | - |
| 08.09.2025 | 338,20 | 338,65 | 330,00 | 330,00 | -1,99% | - |
| 05.09.2025 | 336,85 | 343,40 | 333,60 | 336,70 | 0,19% | - |
| 04.09.2025 | 323,50 | 342,20 | 321,00 | 336,05 | 5,25% | - |
| 03.09.2025 | 324,10 | 329,05 | 317,70 | 319,30 | -1,39% | - |
| 02.09.2025 | 329,05 | 329,65 | 322,80 | 323,80 | -0,58% | - |
| 01.09.2025 | 328,60 | 329,55 | 325,70 | 325,70 | -1,32% | - |
| 29.08.2025 | 331,30 | 332,40 | 327,60 | 330,05 | -0,18% | - |
| 28.08.2025 | 335,75 | 340,65 | 329,00 | 330,65 | -1,53% | - |
| 27.08.2025 | 339,20 | 342,05 | 333,05 | 335,80 | 0,36% | - |
| 26.08.2025 | 337,20 | 340,15 | 334,10 | 334,60 | -1,12% | - |
| 25.08.2025 | 340,60 | 442,80 | 335,85 | 338,40 | -0,22% | - |
| 22.08.2025 | 330,25 | 341,60 | 328,80 | 339,15 | 3,27% | - |
| 21.08.2025 | 328,60 | 331,00 | 235,43 | 328,40 | -0,24% | - |
| 20.08.2025 | 332,15 | 332,90 | 327,95 | 329,20 | -1,05% | - |
| 19.08.2025 | 323,90 | 333,65 | 321,85 | 332,70 | 2,61% | - |
| 18.08.2025 | 326,90 | 327,55 | 322,65 | 324,25 | -0,77% | - |
| 15.08.2025 | 341,15 | 341,15 | 236,58 | 326,75 | -2,84% | - |
| 14.08.2025 | 340,60 | 343,10 | 333,70 | 336,30 | -1,57% | - |
| 13.08.2025 | 328,35 | 341,75 | 325,75 | 341,65 | 3,64% | - |
| 12.08.2025 | 315,55 | 329,95 | 315,10 | 329,65 | 4,35% | - |
| 11.08.2025 | 315,80 | 318,90 | 311,90 | 315,90 | 0,37% | 5,00 |
| 08.08.2025 | 304,50 | 317,80 | 303,55 | 314,75 | 3,49% | - |
| 07.08.2025 | 304,15 | 314,55 | 244,27 | 304,15 | -0,11% | - |
| 06.08.2025 | 313,30 | 314,30 | 303,15 | 304,50 | -2,51% | - |
| 05.08.2025 | 311,70 | 314,30 | 309,25 | 312,35 | 0,86% | 2,00 |
| 04.08.2025 | 306,25 | 311,00 | 301,40 | 309,70 | 1,77% | - |
| 01.08.2025 | 309,60 | 309,65 | 297,80 | 304,30 | -1,95% | - |
| 31.07.2025 | 330,05 | 334,75 | 307,60 | 310,35 | -13,67% | - |
| 30.07.2025 | 367,60 | 371,15 | 357,90 | 359,50 | -2,16% | - |
| 29.07.2025 | 369,25 | 373,80 | 339,80 | 367,45 | -0,30% | - |
| 28.07.2025 | 373,65 | 489,25 | 365,65 | 368,55 | -0,53% | - |
| 25.07.2025 | 368,15 | 370,90 | 365,25 | 370,50 | 1,55% | - |
| 24.07.2025 | 359,45 | 368,05 | 357,95 | 364,85 | 1,18% | - |
| 23.07.2025 | 358,15 | 417,35 | 353,35 | 360,60 | 1,08% | - |
| 22.07.2025 | 346,60 | 357,60 | 281,27 | 356,75 | 2,97% | - |
| 21.07.2025 | 353,25 | 359,35 | 346,45 | 346,45 | -1,81% | - |
| 18.07.2025 | 351,10 | 367,73 | 346,10 | 352,85 | 0,54% | - |
| 17.07.2025 | 339,20 | 351,95 | 338,90 | 350,95 | 3,53% | 3,00 |
| 16.07.2025 | 342,40 | 347,35 | 330,55 | 339,00 | -1,41% | - |
| 15.07.2025 | 355,25 | 357,35 | 343,85 | 343,85 | -3,17% | - |
| 14.07.2025 | 351,60 | 434,70 | 349,65 | 355,10 | 0,51% | - |
| 11.07.2025 | 355,70 | 356,10 | 350,75 | 353,30 | -0,56% | - |
| 10.07.2025 | 351,15 | 360,15 | 349,65 | 355,30 | 0,94% | - |
| 09.07.2025 | 342,90 | 386,60 | 342,05 | 352,00 | 2,88% | - |
| 08.07.2025 | 339,05 | 345,70 | 338,35 | 342,15 | 0,97% | - |
| 07.07.2025 | 336,55 | 343,45 | 321,70 | 338,85 | 1,06% | - |
| 04.07.2025 | 336,35 | 336,50 | 319,75 | 335,30 | -0,84% | - |
| 03.07.2025 | 336,65 | 340,55 | 335,55 | 338,15 | 0,73% | - |
| 02.07.2025 | 331,50 | 339,75 | 327,05 | 335,70 | 1,54% | - |
| 01.07.2025 | 316,75 | 334,50 | 313,95 | 330,60 | 4,22% | - |
| 30.06.2025 | 321,40 | 322,75 | 315,30 | 317,20 | -0,81% | 9,00 |
| 27.06.2025 | 323,50 | 324,60 | 317,90 | 319,80 | -0,73% | - |
| 26.06.2025 | 319,25 | 323,75 | 317,05 | 322,15 | 1,07% | - |
| 25.06.2025 | 320,85 | 324,70 | 317,80 | 318,75 | -0,61% | - |
| 24.06.2025 | 317,95 | 345,15 | 315,35 | 320,70 | 1,92% | - |
| 23.06.2025 | 308,20 | 315,05 | 305,90 | 314,65 | 2,11% | - |