405,100€
-1,15%
Echtzeit-Aktienkurs Carlisle Companies
Bid:
Ask:
Aktienkurse zur Carlisle Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |