294,600€
3,30%
Echtzeit-Aktienkurs Carlisle Companies
Bid:
Ask:
Aktienkurse zur Carlisle Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 284,80 | 295,40 | 284,40 | 294,60 | 3,73% | - |
| 10.06.2026 | 300,80 | 303,20 | 284,00 | 284,00 | -5,77% | - |
| 09.06.2026 | 293,20 | 302,90 | 291,10 | 301,40 | 2,73% | - |
| 08.06.2026 | 298,90 | 300,80 | 293,10 | 293,40 | -1,68% | - |
| 05.06.2026 | 294,80 | 300,70 | 293,90 | 298,40 | 1,43% | - |
| 04.06.2026 | 295,40 | 300,80 | 292,80 | 294,20 | -0,54% | - |
| 03.06.2026 | 295,80 | 300,00 | 293,50 | 295,80 | -0,03% | - |
| 02.06.2026 | 289,90 | 296,80 | 287,40 | 295,90 | 1,58% | - |
| 01.06.2026 | 296,20 | 298,00 | 285,30 | 291,30 | -1,45% | - |
| 29.05.2026 | 294,60 | 299,00 | 293,10 | 295,60 | 0,54% | - |
| 28.05.2026 | 297,10 | 297,20 | 290,10 | 294,00 | -0,81% | - |
| 27.05.2026 | 293,60 | 300,20 | 293,00 | 296,40 | 1,02% | - |
| 26.05.2026 | 288,60 | 294,90 | 287,70 | 293,40 | 1,35% | - |
| 25.05.2026 | 289,00 | 289,70 | 288,80 | 289,50 | 0,66% | - |
| 22.05.2026 | 286,70 | 290,20 | 283,30 | 287,60 | 0,56% | - |
| 21.05.2026 | 282,70 | 288,10 | 279,20 | 286,00 | 1,13% | - |
| 20.05.2026 | 280,60 | 285,40 | 277,50 | 282,80 | 0,78% | - |
| 19.05.2026 | 286,00 | 287,10 | 276,80 | 280,60 | -1,47% | - |
| 18.05.2026 | 281,50 | 288,20 | 281,00 | 284,80 | 0,00% | - |
| 15.05.2026 | 298,40 | 300,80 | 284,60 | 284,80 | -4,49% | - |
| 14.05.2026 | 296,10 | 303,40 | 294,80 | 298,20 | 1,02% | - |
| 13.05.2026 | 299,20 | 299,90 | 294,20 | 295,20 | -1,37% | - |
| 12.05.2026 | 303,90 | 306,70 | 299,00 | 299,30 | -1,42% | - |
| 11.05.2026 | 305,90 | 306,40 | 302,30 | 303,60 | -0,65% | - |
| 08.05.2026 | 307,40 | 309,40 | 301,80 | 305,60 | -0,52% | - |
| 07.05.2026 | 318,80 | 323,10 | 307,20 | 307,20 | -3,52% | - |
| 06.05.2026 | 303,60 | 321,80 | 303,20 | 318,40 | 4,60% | - |
| 05.05.2026 | 297,00 | 305,80 | 296,40 | 304,40 | 2,84% | - |
| 04.05.2026 | 304,70 | 305,30 | 296,00 | 296,00 | -2,25% | 1.593,00 |
| 30.04.2026 | 295,20 | 304,00 | 294,80 | 302,80 | 2,09% | - |
| 29.04.2026 | 305,80 | 307,10 | 294,40 | 296,60 | -2,75% | - |
| 28.04.2026 | 308,70 | 313,10 | 303,40 | 305,00 | -1,04% | - |
| 27.04.2026 | 306,40 | 310,50 | 300,80 | 308,20 | 0,13% | - |
| 24.04.2026 | 334,10 | 335,40 | 303,30 | 307,80 | -1,16% | - |
| 23.04.2026 | 300,30 | 314,60 | 297,30 | 311,40 | 3,04% | - |
| 22.04.2026 | 305,70 | 308,10 | 299,60 | 302,20 | -0,85% | - |
| 21.04.2026 | 308,70 | 313,50 | 303,50 | 304,80 | -1,14% | - |
| 20.04.2026 | 305,60 | 310,50 | 302,50 | 308,30 | 3,46% | - |
| 17.04.2026 | 295,50 | 311,20 | 292,40 | 298,00 | 1,09% | - |
| 16.04.2026 | 297,20 | 301,10 | 292,50 | 294,80 | -0,81% | - |
| 15.04.2026 | 303,30 | 307,70 | 295,00 | 297,20 | -2,11% | - |
| 14.04.2026 | 303,10 | 306,20 | 299,50 | 303,60 | -0,03% | - |
| 13.04.2026 | 296,90 | 303,70 | 292,50 | 303,70 | 2,46% | - |
| 10.04.2026 | 299,40 | 301,00 | 295,80 | 296,40 | -1,00% | - |
| 09.04.2026 | 294,50 | 301,00 | 291,90 | 299,40 | 1,56% | - |
| 08.04.2026 | 290,40 | 304,30 | 289,80 | 294,80 | 3,00% | - |
| 07.04.2026 | 288,20 | 288,60 | 282,70 | 286,20 | -0,37% | - |
| 02.04.2026 | 287,00 | 295,65 | 283,25 | 287,25 | -0,76% | - |
| 01.04.2026 | 289,05 | 293,70 | 285,60 | 289,45 | 0,28% | - |
| 31.03.2026 | 286,70 | 296,75 | 284,05 | 288,65 | 1,51% | - |
| 30.03.2026 | 283,45 | 288,70 | 282,70 | 284,35 | 0,62% | - |
| 27.03.2026 | 289,80 | 290,10 | 282,60 | 282,60 | -2,60% | - |
| 26.03.2026 | 293,20 | 295,80 | 287,10 | 290,15 | -0,84% | - |
| 25.03.2026 | 294,10 | 298,80 | 289,05 | 292,60 | -0,29% | - |
| 24.03.2026 | 290,65 | 296,05 | 285,35 | 293,45 | 1,12% | - |
| 23.03.2026 | 280,90 | 296,65 | 280,00 | 290,20 | 2,56% | - |
| 20.03.2026 | 287,30 | 288,80 | 280,95 | 282,95 | -1,00% | 195,00 |
| 19.03.2026 | 295,65 | 296,00 | 283,65 | 285,80 | -3,20% | - |
| 18.03.2026 | 300,65 | 301,15 | 294,15 | 295,25 | -1,25% | - |
| 17.03.2026 | 290,40 | 299,85 | 289,80 | 299,00 | 2,73% | - |
| 16.03.2026 | 300,65 | 302,40 | 289,75 | 291,05 | -2,59% | 48,00 |
| 13.03.2026 | 298,35 | 302,55 | 296,00 | 298,80 | 0,23% | - |
| 12.03.2026 | 303,15 | 304,50 | 297,05 | 298,10 | -2,25% | - |
| 11.03.2026 | 303,90 | 305,35 | 298,20 | 304,95 | 0,40% | - |
| 10.03.2026 | 303,75 | 308,65 | 297,50 | 303,75 | -0,08% | - |
| 09.03.2026 | 302,75 | 312,65 | 292,00 | 304,00 | -0,51% | 27,00 |
| 06.03.2026 | 323,40 | 324,15 | 302,95 | 305,55 | -5,49% | - |
| 05.03.2026 | 334,55 | 335,25 | 321,40 | 323,30 | -3,32% | 9,00 |
| 04.03.2026 | 333,30 | 337,00 | 329,30 | 334,40 | -0,12% | - |
| 03.03.2026 | 334,55 | 335,80 | 326,70 | 334,80 | -0,59% | - |
| 02.03.2026 | 332,35 | 341,80 | 324,25 | 336,80 | 0,81% | - |
| 27.02.2026 | 333,40 | 335,60 | 329,55 | 334,10 | -0,51% | - |
| 26.02.2026 | 332,40 | 338,35 | 331,20 | 335,80 | 0,72% | - |
| 25.02.2026 | 345,50 | 347,80 | 328,85 | 333,40 | -3,75% | - |
| 24.02.2026 | 341,35 | 346,70 | 339,80 | 346,40 | 1,94% | - |
| 23.02.2026 | 343,90 | 348,70 | 338,45 | 339,80 | -2,05% | - |
| 20.02.2026 | 347,35 | 354,45 | 344,25 | 346,90 | 0,12% | - |
| 19.02.2026 | 344,15 | 347,90 | 342,35 | 346,50 | 0,64% | - |
| 18.02.2026 | 344,75 | 350,80 | 342,05 | 344,30 | -0,03% | - |
| 17.02.2026 | 343,60 | 348,60 | 340,20 | 344,40 | -0,29% | - |
| 16.02.2026 | 345,35 | 346,65 | 344,95 | 345,40 | 0,29% | 45,00 |
| 13.02.2026 | 350,60 | 353,30 | 343,45 | 344,40 | -1,99% | - |
| 12.02.2026 | 353,90 | 363,75 | 350,80 | 351,40 | -0,40% | - |
| 11.02.2026 | 350,25 | 353,35 | 345,55 | 352,80 | 0,77% | - |
| 10.02.2026 | 337,25 | 351,90 | 332,35 | 350,10 | 3,83% | - |
| 09.02.2026 | 341,20 | 341,55 | 334,95 | 337,20 | -1,32% | 216,00 |
| 06.02.2026 | 339,50 | 350,70 | 333,50 | 341,70 | 0,35% | 184,00 |
| 05.02.2026 | 335,20 | 341,70 | 331,30 | 340,50 | 1,55% | 104,00 |
| 04.02.2026 | 315,15 | 337,70 | 309,00 | 335,30 | 11,66% | - |
| 03.02.2026 | 291,00 | 301,75 | 290,70 | 300,30 | 3,04% | - |
| 02.02.2026 | 285,05 | 295,30 | 284,70 | 291,45 | 1,36% | - |
| 30.01.2026 | 284,85 | 290,15 | 281,75 | 287,55 | 0,67% | - |
| 29.01.2026 | 284,40 | 287,00 | 281,35 | 285,65 | 0,04% | 910,00 |
| 28.01.2026 | 288,65 | 289,75 | 285,05 | 285,55 | -0,76% | 238,00 |
| 27.01.2026 | 294,60 | 295,20 | 286,65 | 287,75 | -2,41% | - |
| 26.01.2026 | 294,10 | 299,35 | 291,95 | 294,85 | -0,22% | - |
| 23.01.2026 | 304,85 | 305,45 | 294,95 | 295,50 | -3,02% | - |
| 22.01.2026 | 307,05 | 310,60 | 301,90 | 304,70 | -0,67% | - |
| 21.01.2026 | 298,40 | 311,75 | 298,40 | 306,75 | 2,66% | - |
| 20.01.2026 | 311,00 | 311,10 | 297,80 | 298,80 | -4,49% | - |