297,800€
-1,75%
Echtzeit-Aktienkurs Carlisle Companies
Bid:
Ask:
Aktienkurse zur Carlisle Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 301,70 | 326,55 | 285,55 | 326,40 | 14,31% | - |
| 12.03.2025 | 303,65 | 324,05 | 285,55 | 285,55 | -9,85% | - |
| 11.03.2025 | 309,60 | 343,95 | 301,55 | 316,75 | -0,78% | - |
| 10.03.2025 | 309,30 | 340,55 | 305,50 | 319,25 | 3,03% | 56,00 |
| 07.03.2025 | 309,85 | 312,30 | 302,25 | 309,85 | 0,06% | - |
| 06.03.2025 | 312,35 | 341,70 | 305,50 | 309,65 | -0,88% | - |
| 05.03.2025 | 309,10 | 337,70 | 303,30 | 312,40 | 1,46% | - |
| 04.03.2025 | 319,35 | 354,90 | 291,05 | 307,90 | -2,93% | - |
| 03.03.2025 | 328,15 | 330,80 | 315,95 | 317,20 | -3,37% | - |
| 28.02.2025 | 323,05 | 358,50 | 320,25 | 328,25 | 1,97% | - |
| 27.02.2025 | 323,70 | 350,15 | 320,75 | 321,90 | -0,33% | - |
| 26.02.2025 | 324,90 | 326,95 | 322,70 | 322,95 | 0,09% | - |
| 25.02.2025 | 318,90 | 325,60 | 271,25 | 322,65 | 1,59% | - |
| 24.02.2025 | 321,75 | 323,70 | 317,35 | 317,60 | -0,69% | - |
| 21.02.2025 | 327,70 | 329,20 | 317,90 | 319,80 | -2,20% | - |
| 20.02.2025 | 335,20 | 336,65 | 327,00 | 327,00 | -2,81% | - |
| 19.02.2025 | 339,10 | 340,20 | 330,35 | 336,45 | -0,87% | - |
| 18.02.2025 | 341,95 | 355,85 | 334,85 | 339,40 | -0,83% | - |
| 17.02.2025 | 341,85 | 354,60 | 339,25 | 342,25 | 0,32% | - |
| 14.02.2025 | 346,15 | 368,15 | 337,25 | 341,15 | -1,12% | - |
| 13.02.2025 | 340,05 | 364,10 | 339,25 | 345,00 | 1,26% | 90,00 |
| 12.02.2025 | 346,10 | 349,65 | 338,05 | 340,70 | -1,36% | - |
| 11.02.2025 | 340,10 | 346,70 | 338,70 | 345,40 | 0,35% | - |
| 10.02.2025 | 342,40 | 345,40 | 339,65 | 344,20 | 1,34% | - |
| 07.02.2025 | 336,55 | 354,05 | 329,50 | 339,65 | 1,03% | - |
| 06.02.2025 | 330,35 | 344,20 | 310,65 | 336,20 | 2,16% | - |
| 05.02.2025 | 361,05 | 380,80 | 327,45 | 329,10 | -9,13% | - |
| 04.02.2025 | 369,85 | 375,95 | 339,00 | 362,15 | -2,28% | - |
| 03.02.2025 | 372,90 | 374,75 | 323,75 | 370,60 | -1,25% | - |
| 31.01.2025 | 380,55 | 383,20 | 375,20 | 375,30 | -0,98% | - |
| 30.01.2025 | 374,50 | 385,10 | 345,05 | 379,00 | 1,69% | - |
| 29.01.2025 | 378,90 | 382,15 | 372,70 | 372,70 | -1,58% | - |
| 28.01.2025 | 379,55 | 383,35 | 375,20 | 378,70 | -0,13% | - |
| 27.01.2025 | 384,65 | 384,65 | 376,15 | 379,20 | -1,26% | - |
| 24.01.2025 | 387,65 | 388,05 | 383,60 | 384,05 | -1,37% | - |
| 23.01.2025 | 386,50 | 394,75 | 344,05 | 389,40 | 0,75% | 16,00 |
| 22.01.2025 | 393,10 | 403,70 | 384,45 | 386,50 | -1,30% | - |
| 21.01.2025 | 386,40 | 392,40 | 298,95 | 391,60 | 1,65% | 60,00 |
| 20.01.2025 | 387,90 | 388,40 | 384,75 | 385,25 | -1,09% | - |
| 17.01.2025 | 385,40 | 392,20 | 384,60 | 389,50 | 1,51% | 8,00 |
| 16.01.2025 | 378,60 | 384,35 | 374,40 | 383,70 | 1,75% | 60,00 |
| 15.01.2025 | 372,30 | 383,45 | 371,60 | 377,10 | 1,73% | - |
| 14.01.2025 | 364,60 | 372,85 | 364,00 | 370,70 | 1,42% | - |
| 13.01.2025 | 360,75 | 366,20 | 359,20 | 365,50 | 1,36% | - |
| 10.01.2025 | 362,90 | 363,10 | 356,45 | 360,60 | -0,14% | - |
| 09.01.2025 | 362,05 | 362,50 | 360,55 | 361,10 | -0,10% | - |
| 08.01.2025 | 354,75 | 395,40 | 350,65 | 361,45 | 2,28% | - |
| 07.01.2025 | 357,20 | 359,60 | 350,60 | 353,40 | -1,12% | 5,00 |
| 06.01.2025 | 362,10 | 364,15 | 279,55 | 357,40 | -0,68% | - |
| 03.01.2025 | 357,85 | 362,30 | 354,65 | 359,85 | 0,70% | - |
| 02.01.2025 | 357,70 | 361,55 | 354,35 | 357,35 | 0,80% | - |
| 30.12.2024 | 356,40 | 357,45 | 354,25 | 354,50 | -0,70% | - |
| 27.12.2024 | 363,10 | 381,05 | 356,40 | 357,00 | -1,27% | - |
| 23.12.2024 | 364,05 | 365,45 | 358,30 | 361,60 | -0,32% | - |
| 20.12.2024 | 364,55 | 369,70 | 360,85 | 362,75 | -0,44% | - |
| 19.12.2024 | 370,40 | 373,85 | 363,55 | 364,35 | -1,67% | 10,00 |
| 18.12.2024 | 386,40 | 389,40 | 370,30 | 370,55 | -3,93% | - |
| 17.12.2024 | 396,00 | 396,85 | 383,75 | 385,70 | -2,58% | - |
| 16.12.2024 | 400,10 | 403,50 | 395,40 | 395,90 | -1,05% | 10,00 |
| 13.12.2024 | 405,05 | 406,40 | 397,20 | 400,10 | -1,09% | - |
| 12.12.2024 | 405,90 | 407,60 | 403,10 | 404,50 | -0,57% | - |
| 11.12.2024 | 404,80 | 409,90 | 318,25 | 406,80 | 0,76% | - |
| 10.12.2024 | 408,05 | 411,20 | 403,00 | 403,75 | -1,14% | - |
| 09.12.2024 | 419,10 | 419,40 | 373,45 | 408,40 | -1,97% | - |
| 06.12.2024 | 412,35 | 419,15 | 410,80 | 416,60 | 0,98% | - |
| 05.12.2024 | 417,00 | 417,05 | 409,30 | 412,55 | -1,04% | - |
| 04.12.2024 | 422,95 | 426,15 | 415,20 | 416,90 | -1,47% | - |
| 03.12.2024 | 432,60 | 433,05 | 372,90 | 423,10 | -1,99% | - |
| 02.12.2024 | 434,20 | 437,95 | 395,55 | 431,70 | -0,78% | - |
| 29.11.2024 | 435,30 | 437,30 | 381,80 | 435,10 | -0,28% | - |
| 28.11.2024 | 435,45 | 436,65 | 435,05 | 436,30 | 0,63% | - |
| 27.11.2024 | 441,20 | 441,30 | 429,85 | 433,55 | -1,60% | - |
| 26.11.2024 | 447,40 | 447,50 | 367,60 | 440,60 | -1,60% | - |
| 25.11.2024 | 433,40 | 450,50 | 382,00 | 447,75 | 3,73% | - |
| 22.11.2024 | 421,95 | 439,80 | 421,10 | 431,65 | 2,44% | - |
| 21.11.2024 | 409,80 | 424,25 | 409,45 | 421,35 | 2,82% | - |
| 20.11.2024 | 411,95 | 413,70 | 406,60 | 409,80 | -0,21% | 21,00 |
| 19.11.2024 | 415,40 | 416,00 | 408,40 | 410,65 | -0,95% | - |
| 18.11.2024 | 424,55 | 424,55 | 413,15 | 414,60 | -2,07% | - |
| 15.11.2024 | 424,30 | 427,40 | 398,55 | 423,35 | -1,22% | - |
| 14.11.2024 | 431,20 | 439,35 | 426,15 | 428,60 | -0,48% | - |
| 13.11.2024 | 425,55 | 434,85 | 404,60 | 430,65 | 0,97% | - |
| 12.11.2024 | 427,60 | 435,30 | 320,02 | 426,50 | -0,14% | - |
| 11.11.2024 | 422,35 | 430,65 | 421,25 | 427,10 | 1,55% | - |
| 08.11.2024 | 416,40 | 424,95 | 415,65 | 420,60 | 1,20% | - |
| 07.11.2024 | 420,15 | 420,55 | 400,55 | 415,60 | -0,99% | - |
| 06.11.2024 | 411,80 | 432,80 | 411,50 | 419,75 | 5,44% | - |
| 05.11.2024 | 391,60 | 398,10 | 387,45 | 398,10 | 2,05% | - |
| 04.11.2024 | 413,55 | 413,55 | 386,20 | 390,10 | -5,69% | - |
| 01.11.2024 | 388,55 | 413,65 | 388,35 | 413,65 | 6,45% | - |
| 31.10.2024 | 387,55 | 391,55 | 381,70 | 388,60 | -1,37% | - |
| 30.10.2024 | 383,00 | 403,45 | 376,55 | 394,00 | 0,04% | - |
| 29.10.2024 | 389,15 | 395,45 | 376,15 | 393,85 | -0,44% | - |
| 28.10.2024 | 387,80 | 398,25 | 384,00 | 395,60 | 2,30% | - |
| 25.10.2024 | 419,00 | 419,60 | 383,45 | 386,70 | -8,71% | 37,00 |
| 24.10.2024 | 424,55 | 427,70 | 420,90 | 423,60 | -0,46% | - |
| 23.10.2024 | 426,35 | 429,05 | 420,55 | 425,55 | -0,28% | - |
| 22.10.2024 | 430,75 | 431,15 | 421,15 | 426,75 | -1,38% | - |
| 21.10.2024 | 431,80 | 436,95 | 428,25 | 432,70 | -0,23% | - |
| 18.10.2024 | 435,70 | 437,00 | 430,50 | 433,70 | -0,58% | - |