292,400€
0,14%
Echtzeit-Aktienkurs Carlisle Cos. Inc.
Bid:
Ask:
Aktienkurse zur Carlisle Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 291,40 | 291,60 | 291,30 | 291,50 | -0,03% | - |
| 23.07.2026 | 282,80 | 293,10 | 282,80 | 291,60 | 1,67% | - |
| 22.07.2026 | 282,60 | 288,20 | 281,80 | 286,80 | 1,34% | - |
| 21.07.2026 | 287,70 | 291,60 | 282,60 | 283,00 | -1,53% | - |
| 20.07.2026 | 301,50 | 305,80 | 285,20 | 287,40 | -4,83% | - |
| 17.07.2026 | 306,10 | 313,40 | 301,70 | 302,00 | -1,82% | - |
| 16.07.2026 | 300,20 | 309,90 | 296,50 | 307,60 | 2,33% | - |
| 15.07.2026 | 296,00 | 300,70 | 295,30 | 300,60 | 1,52% | - |
| 14.07.2026 | 292,20 | 296,50 | 288,30 | 296,10 | 1,47% | - |
| 13.07.2026 | 288,30 | 293,40 | 285,80 | 291,80 | 0,62% | 264,00 |
| 10.07.2026 | 288,40 | 293,10 | 287,80 | 290,00 | 0,38% | - |
| 09.07.2026 | 290,50 | 294,10 | 288,40 | 288,90 | -0,24% | - |
| 08.07.2026 | 309,50 | 309,50 | 288,80 | 289,60 | -6,22% | - |
| 07.07.2026 | 321,20 | 322,10 | 305,60 | 308,80 | -3,74% | - |
| 06.07.2026 | 321,00 | 325,70 | 316,70 | 320,80 | 0,09% | - |
| 03.07.2026 | 320,90 | 321,10 | 319,50 | 320,50 | 0,06% | - |
| 02.07.2026 | 317,00 | 320,30 | 313,30 | 320,30 | 0,88% | - |
| 01.07.2026 | 317,30 | 319,80 | 310,10 | 317,50 | 0,32% | - |
| 30.06.2026 | 332,70 | 335,00 | 315,70 | 316,50 | -4,55% | - |
| 29.06.2026 | 342,50 | 342,90 | 312,90 | 331,60 | -2,76% | - |
| 26.06.2026 | 340,40 | 343,00 | 334,80 | 341,00 | -0,06% | - |
| 25.06.2026 | 332,90 | 348,40 | 331,80 | 341,20 | 3,18% | - |
| 24.06.2026 | 310,20 | 331,60 | 310,00 | 330,70 | 6,64% | 60,00 |
| 23.06.2026 | 315,10 | 316,00 | 309,40 | 310,10 | -1,80% | - |
| 22.06.2026 | 318,60 | 320,40 | 311,80 | 315,80 | -0,66% | 1.302,00 |
| 19.06.2026 | 314,90 | 318,60 | 313,80 | 317,90 | 0,38% | - |
| 18.06.2026 | 298,40 | 320,10 | 298,10 | 316,70 | 6,53% | - |
| 17.06.2026 | 307,30 | 313,80 | 297,30 | 297,30 | -3,29% | - |
| 16.06.2026 | 305,40 | 310,00 | 303,30 | 307,40 | 0,75% | - |
| 15.06.2026 | 299,00 | 309,60 | 297,30 | 305,10 | 2,66% | - |
| 12.06.2026 | 295,10 | 302,20 | 294,60 | 297,20 | 0,88% | - |
| 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% | - |