433,500€
2,17%
Echtzeit-Aktienkurs Carlisle Companies
Bid:
Ask:
Aktienkurse zur Carlisle Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 400,05 | 436,80 | 400,05 | 436,25 | 2,49% | - |
| 16.10.2024 | 434,45 | 436,50 | 425,40 | 425,65 | -1,71% | - |
| 15.10.2024 | 442,60 | 442,90 | 432,70 | 433,05 | -1,86% | - |
| 14.10.2024 | 430,25 | 441,25 | 403,35 | 441,25 | 2,53% | - |
| 11.10.2024 | 419,35 | 430,75 | 417,65 | 430,35 | 2,26% | - |
| 10.10.2024 | 426,95 | 428,70 | 418,25 | 420,85 | -1,53% | - |
| 09.10.2024 | 419,15 | 428,85 | 397,30 | 427,40 | 1,88% | - |
| 08.10.2024 | 424,45 | 429,30 | 401,10 | 419,50 | -1,22% | - |
| 07.10.2024 | 414,75 | 426,85 | 410,30 | 424,70 | 2,49% | - |
| 04.10.2024 | 406,45 | 414,40 | 398,20 | 414,40 | 2,16% | - |
| 03.10.2024 | 403,15 | 405,75 | 400,95 | 405,65 | 0,66% | - |
| 02.10.2024 | 404,20 | 408,95 | 400,00 | 403,00 | -0,47% | - |
| 01.10.2024 | 403,40 | 406,60 | 394,50 | 404,90 | 0,26% | - |
| 30.09.2024 | 398,05 | 403,95 | 390,85 | 403,85 | 1,38% | - |
| 27.09.2024 | 397,05 | 403,25 | 396,60 | 398,35 | 0,14% | - |
| 26.09.2024 | 395,90 | 399,35 | 394,10 | 397,80 | 1,08% | - |
| 25.09.2024 | 392,45 | 394,40 | 390,65 | 393,55 | 0,29% | - |
| 24.09.2024 | 396,85 | 397,50 | 391,90 | 392,40 | -1,39% | - |
| 23.09.2024 | 391,95 | 399,35 | 391,10 | 397,95 | 1,60% | 24,00 |
| 20.09.2024 | 392,50 | 394,30 | 390,20 | 391,70 | -0,24% | - |
| 19.09.2024 | 384,55 | 400,80 | 383,75 | 392,65 | 2,51% | - |
| 18.09.2024 | 379,35 | 386,80 | 373,45 | 383,05 | 1,31% | - |
| 17.09.2024 | 376,45 | 381,90 | 375,30 | 378,10 | 0,59% | - |
| 16.09.2024 | 371,90 | 377,30 | 370,15 | 375,90 | 1,33% | - |
| 13.09.2024 | 364,25 | 372,00 | 364,20 | 370,95 | 1,76% | - |
| 12.09.2024 | 363,95 | 366,60 | 361,65 | 364,55 | 0,36% | - |
| 11.09.2024 | 358,45 | 363,25 | 352,85 | 363,25 | 0,97% | - |
| 10.09.2024 | 357,95 | 363,90 | 357,75 | 359,75 | 0,45% | - |
| 09.09.2024 | 364,75 | 368,00 | 357,95 | 358,15 | -1,17% | - |
| 06.09.2024 | 361,85 | 370,00 | 358,45 | 362,40 | 0,10% | - |
| 05.09.2024 | 362,90 | 364,30 | 357,55 | 362,05 | -0,28% | - |
| 04.09.2024 | 363,60 | 365,90 | 360,60 | 363,05 | -0,58% | - |
| 03.09.2024 | 382,80 | 383,50 | 363,40 | 365,15 | -4,62% | - |
| 02.09.2024 | 383,35 | 383,75 | 381,50 | 382,85 | -0,18% | 3,00 |
| 30.08.2024 | 374,70 | 384,30 | 374,40 | 383,55 | 3,27% | - |
| 29.08.2024 | 374,90 | 485,30 | 371,40 | 371,40 | -0,93% | - |
| 28.08.2024 | 374,25 | 375,75 | 372,05 | 374,90 | 0,64% | - |
| 27.08.2024 | 372,20 | 376,75 | 371,55 | 372,50 | -0,88% | - |
| 26.08.2024 | 378,70 | 381,75 | 375,75 | 375,80 | -0,41% | - |
| 23.08.2024 | 371,45 | 377,35 | 371,05 | 377,35 | 2,11% | - |
| 22.08.2024 | 371,15 | 372,30 | 367,20 | 369,55 | -0,27% | - |
| 21.08.2024 | 363,25 | 370,55 | 362,85 | 370,55 | 2,46% | - |
| 20.08.2024 | 368,65 | 369,75 | 361,65 | 361,65 | -1,77% | - |
| 19.08.2024 | 365,70 | 369,15 | 365,05 | 368,15 | 0,57% | 40,00 |
| 16.08.2024 | 371,75 | 371,85 | 365,50 | 366,05 | -1,19% | - |
| 15.08.2024 | 360,75 | 371,00 | 359,50 | 370,45 | 2,90% | - |
| 14.08.2024 | 360,55 | 363,50 | 356,90 | 360,00 | 0,07% | - |
| 13.08.2024 | 352,80 | 361,85 | 351,40 | 359,75 | 2,43% | - |
| 12.08.2024 | 356,55 | 356,95 | 350,70 | 351,20 | -1,15% | - |
| 09.08.2024 | 354,00 | 356,30 | 350,40 | 355,30 | 0,62% | 3,00 |
| 08.08.2024 | 343,75 | 354,55 | 280,90 | 353,10 | 2,39% | - |
| 07.08.2024 | 353,45 | 359,20 | 284,27 | 344,85 | -1,65% | - |
| 06.08.2024 | 347,75 | 362,40 | 335,20 | 350,65 | 1,96% | - |
| 05.08.2024 | 355,60 | 357,20 | 340,05 | 343,90 | -6,55% | 3,00 |
| 02.08.2024 | 372,75 | 373,15 | 357,45 | 368,00 | -1,92% | - |
| 01.08.2024 | 387,75 | 392,45 | 366,20 | 375,20 | -2,97% | - |
| 31.07.2024 | 385,50 | 391,65 | 368,90 | 386,70 | 0,22% | - |
| 30.07.2024 | 393,95 | 400,75 | 382,80 | 385,85 | -1,99% | - |
| 29.07.2024 | 393,45 | 395,90 | 390,20 | 393,70 | 0,65% | - |
| 26.07.2024 | 379,40 | 397,00 | 366,70 | 391,15 | 3,31% | - |
| 25.07.2024 | 385,35 | 394,85 | 367,80 | 378,60 | -0,38% | - |
| 24.07.2024 | 395,00 | 395,10 | 284,20 | 380,05 | -4,00% | - |
| 23.07.2024 | 391,95 | 396,55 | 365,70 | 395,90 | 0,78% | - |
| 22.07.2024 | 383,05 | 393,55 | 383,05 | 392,85 | 2,52% | - |
| 19.07.2024 | 389,75 | 390,00 | 383,20 | 383,20 | -1,29% | - |
| 18.07.2024 | 391,45 | 397,55 | 386,00 | 388,20 | -0,38% | - |
| 17.07.2024 | 403,45 | 403,45 | 389,70 | 389,70 | -3,54% | - |
| 16.07.2024 | 397,40 | 407,35 | 396,25 | 404,00 | 2,15% | - |
| 15.07.2024 | 396,05 | 402,70 | 395,30 | 395,50 | 0,16% | - |
| 12.07.2024 | 392,75 | 401,40 | 391,00 | 394,85 | 0,68% | - |
| 11.07.2024 | 384,75 | 396,90 | 382,20 | 392,20 | 1,90% | - |
| 10.07.2024 | 377,45 | 386,10 | 377,05 | 384,90 | 2,22% | 3,00 |
| 09.07.2024 | 380,45 | 383,35 | 376,00 | 376,55 | -0,57% | - |
| 08.07.2024 | 375,65 | 383,75 | 375,50 | 378,70 | 0,89% | - |
| 05.07.2024 | 378,25 | 379,25 | 372,70 | 375,35 | -0,81% | - |
| 04.07.2024 | 379,00 | 380,00 | 378,30 | 378,40 | 0,28% | - |
| 03.07.2024 | 377,60 | 381,95 | 373,45 | 377,35 | -0,01% | - |
| 02.07.2024 | 370,00 | 378,85 | 368,80 | 377,40 | 1,89% | - |
| 01.07.2024 | 377,40 | 382,15 | 370,40 | 370,40 | -2,00% | 12,00 |
| 28.06.2024 | 385,70 | 392,00 | 376,95 | 377,95 | -1,61% | - |
| 27.06.2024 | 384,60 | 387,50 | 383,70 | 384,15 | -0,47% | - |
| 26.06.2024 | 389,15 | 392,75 | 381,95 | 385,95 | -0,48% | - |
| 25.06.2024 | 398,55 | 399,60 | 382,90 | 387,80 | -2,45% | 4,00 |
| 24.06.2024 | 389,75 | 398,60 | 388,70 | 397,55 | 1,94% | - |
| 21.06.2024 | 392,95 | 395,50 | 381,05 | 390,00 | -0,59% | - |
| 20.06.2024 | 392,85 | 395,55 | 388,25 | 392,30 | 0,05% | - |
| 19.06.2024 | 392,85 | 393,20 | 391,95 | 392,10 | -0,17% | 32,00 |
| 18.06.2024 | 388,05 | 392,90 | 384,50 | 392,75 | 1,55% | 36,00 |
| 17.06.2024 | 379,40 | 398,00 | 377,00 | 386,75 | 2,13% | - |
| 14.06.2024 | 386,20 | 386,60 | 378,30 | 378,70 | -1,65% | - |
| 13.06.2024 | 384,20 | 386,70 | 379,30 | 385,05 | 0,06% | - |
| 12.06.2024 | 381,65 | 389,25 | 379,45 | 384,80 | 1,16% | - |
| 11.06.2024 | 379,35 | 381,30 | 374,95 | 380,40 | 0,11% | - |
| 10.06.2024 | 380,90 | 381,05 | 375,85 | 380,00 | 0,30% | - |
| 07.06.2024 | 375,10 | 380,75 | 373,55 | 378,85 | 1,19% | - |
| 06.06.2024 | 374,95 | 379,30 | 370,90 | 374,40 | -0,09% | - |
| 05.06.2024 | 368,50 | 379,15 | 368,50 | 374,75 | 1,32% | - |
| 04.06.2024 | 372,20 | 374,05 | 368,25 | 369,85 | -0,52% | - |
| 03.06.2024 | 386,50 | 393,55 | 368,75 | 371,80 | -3,54% | - |
| 31.05.2024 | 385,35 | 385,85 | 376,60 | 385,45 | 0,05% | - |