362,300€
1,09%
Echtzeit-Aktienkurs Carlisle Companies
Bid:
Ask:
Aktienkurse zur Carlisle Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 357,60 | 357,60 | 357,60 | 357,60 | -0,22% | - |
| 05.09.2024 | 358,40 | 358,40 | 358,40 | 358,40 | -0,19% | - |
| 04.09.2024 | 359,10 | 359,10 | 359,10 | 359,10 | -5,03% | - |
| 03.09.2024 | 378,10 | 378,10 | 378,10 | 378,10 | -0,05% | - |
| 02.09.2024 | 378,40 | 378,40 | 378,30 | 378,30 | 2,52% | - |
| 30.08.2024 | 369,00 | 369,00 | 369,00 | 369,00 | -0,35% | - |
| 29.08.2024 | 370,30 | 370,30 | 370,30 | 370,30 | 0,33% | - |
| 28.08.2024 | 369,10 | 369,10 | 369,10 | 369,10 | -0,43% | - |
| 27.08.2024 | 370,70 | 370,70 | 370,70 | 370,70 | -3,14% | - |
| 26.08.2024 | 382,70 | 382,70 | 382,70 | 382,70 | 4,73% | 6,00 |
| 23.08.2024 | 365,40 | 365,40 | 365,40 | 365,40 | -0,19% | - |
| 22.08.2024 | 366,10 | 366,10 | 366,10 | 366,10 | 2,26% | - |
| 21.08.2024 | 358,00 | 358,00 | 358,00 | 358,00 | -1,38% | - |
| 20.08.2024 | 363,00 | 363,00 | 363,00 | 363,00 | 0,75% | - |
| 19.08.2024 | 360,30 | 360,30 | 360,30 | 360,30 | -1,61% | - |
| 16.08.2024 | 366,20 | 366,20 | 366,20 | 366,20 | 2,72% | - |
| 15.08.2024 | 356,50 | 356,50 | 356,50 | 356,50 | 0,22% | - |
| 14.08.2024 | 355,70 | 355,70 | 355,70 | 355,70 | 2,42% | - |
| 13.08.2024 | 347,30 | 347,30 | 347,30 | 347,30 | -1,64% | - |
| 12.08.2024 | 353,10 | 353,10 | 353,10 | 353,10 | 1,20% | - |
| 09.08.2024 | 348,90 | 348,90 | 348,90 | 348,90 | 2,77% | - |
| 08.08.2024 | 339,50 | 339,50 | 339,50 | 339,50 | -2,72% | - |
| 07.08.2024 | 349,00 | 349,00 | 349,00 | 349,00 | 1,72% | - |
| 06.08.2024 | 343,10 | 343,10 | 343,10 | 343,10 | -3,00% | - |
| 05.08.2024 | 353,70 | 353,70 | 353,70 | 353,70 | -0,87% | - |
| 02.08.2024 | 368,40 | 368,40 | 356,80 | 356,80 | -6,74% | 6,00 |
| 01.08.2024 | 382,60 | 382,60 | 382,60 | 382,60 | 0,45% | - |
| 31.07.2024 | 380,90 | 380,90 | 380,90 | 380,90 | -2,11% | - |
| 30.07.2024 | 389,10 | 389,10 | 389,10 | 389,10 | 0,36% | - |
| 29.07.2024 | 387,70 | 387,70 | 387,70 | 387,70 | 3,47% | - |
| 26.07.2024 | 374,70 | 374,70 | 374,70 | 374,70 | -0,29% | - |
| 25.07.2024 | 375,80 | 375,80 | 375,80 | 375,80 | -3,64% | - |
| 24.07.2024 | 390,00 | 390,00 | 390,00 | 390,00 | 0,72% | - |
| 23.07.2024 | 387,20 | 387,20 | 387,20 | 387,20 | 2,30% | - |
| 22.07.2024 | 378,50 | 378,50 | 378,50 | 378,50 | -1,43% | - |
| 19.07.2024 | 384,00 | 384,00 | 384,00 | 384,00 | -0,29% | - |
| 18.07.2024 | 385,10 | 385,10 | 385,10 | 385,10 | -3,34% | - |
| 17.07.2024 | 398,40 | 398,40 | 398,40 | 398,40 | 1,81% | - |
| 16.07.2024 | 391,30 | 391,30 | 391,30 | 391,30 | 0,05% | - |
| 15.07.2024 | 391,10 | 391,10 | 391,10 | 391,10 | 0,82% | - |
| 12.07.2024 | 387,90 | 387,90 | 387,90 | 387,90 | 2,11% | - |
| 11.07.2024 | 379,90 | 379,90 | 379,90 | 379,90 | 2,18% | - |
| 10.07.2024 | 371,80 | 371,80 | 371,80 | 371,80 | -0,75% | - |
| 09.07.2024 | 374,60 | 374,60 | 374,60 | 374,60 | -1,68% | - |
| 08.07.2024 | 370,50 | 381,00 | 370,50 | 381,00 | 1,28% | 5,00 |
| 05.07.2024 | 376,20 | 376,20 | 376,20 | 376,20 | -0,19% | - |
| 04.07.2024 | 376,90 | 376,90 | 376,90 | 376,90 | 1,15% | - |
| 03.07.2024 | 372,60 | 372,60 | 372,60 | 372,60 | 1,86% | - |
| 02.07.2024 | 365,80 | 365,80 | 365,80 | 365,80 | -1,80% | - |
| 01.07.2024 | 372,50 | 372,50 | 372,50 | 372,50 | -1,84% | - |
| 28.06.2024 | 379,50 | 379,50 | 379,50 | 379,50 | -0,24% | - |
| 27.06.2024 | 380,40 | 380,40 | 380,40 | 380,40 | -0,78% | - |
| 26.06.2024 | 383,40 | 383,40 | 383,40 | 383,40 | -2,34% | - |
| 25.06.2024 | 392,60 | 392,60 | 392,60 | 392,60 | 2,00% | - |
| 24.06.2024 | 384,90 | 384,90 | 384,90 | 384,90 | -0,57% | - |
| 21.06.2024 | 387,10 | 387,10 | 387,10 | 387,10 | -0,31% | - |
| 20.06.2024 | 388,30 | 388,30 | 388,30 | 388,30 | 0,08% | - |
| 19.06.2024 | 388,00 | 388,00 | 388,00 | 388,00 | 1,33% | - |
| 18.06.2024 | 382,90 | 382,90 | 382,90 | 382,90 | 2,32% | - |
| 17.06.2024 | 374,20 | 374,20 | 374,20 | 374,20 | -1,66% | - |
| 14.06.2024 | 380,50 | 380,50 | 380,50 | 380,50 | 0,26% | - |
| 13.06.2024 | 379,50 | 379,50 | 379,50 | 379,50 | 0,82% | - |
| 12.06.2024 | 376,40 | 376,40 | 376,40 | 376,40 | 0,45% | - |
| 11.06.2024 | 374,70 | 374,70 | 374,70 | 374,70 | -0,24% | - |
| 10.06.2024 | 375,60 | 375,60 | 375,60 | 375,60 | 1,49% | - |
| 07.06.2024 | 370,10 | 370,10 | 370,10 | 370,10 | 0,19% | - |
| 06.06.2024 | 369,40 | 369,40 | 369,40 | 369,40 | 0,76% | - |
| 05.06.2024 | 366,60 | 366,60 | 366,60 | 366,60 | -0,11% | - |
| 04.06.2024 | 367,00 | 367,00 | 367,00 | 367,00 | -2,83% | - |
| 03.06.2024 | 381,70 | 381,70 | 377,70 | 377,70 | -0,76% | 34,00 |
| 31.05.2024 | 380,60 | 380,60 | 380,60 | 380,60 | 1,20% | - |
| 30.05.2024 | 376,10 | 376,10 | 376,10 | 376,10 | -1,60% | - |
| 29.05.2024 | 382,20 | 382,20 | 382,20 | 382,20 | -3,24% | - |
| 28.05.2024 | 395,00 | 395,00 | 395,00 | 395,00 | 1,44% | - |
| 27.05.2024 | 389,40 | 389,40 | 389,40 | 389,40 | 0,67% | - |
| 24.05.2024 | 386,80 | 386,80 | 386,80 | 386,80 | 0,00% | - |
| 23.05.2024 | 386,80 | 386,80 | 386,80 | 386,80 | -2,79% | - |
| 22.05.2024 | 388,20 | 397,90 | 388,20 | 397,90 | 4,41% | 10,00 |
| 21.05.2024 | 381,10 | 381,10 | 381,10 | 381,10 | -2,73% | - |
| 20.05.2024 | 379,40 | 391,80 | 379,40 | 391,80 | 4,04% | 12,00 |
| 17.05.2024 | 376,60 | 376,60 | 376,60 | 376,60 | -1,57% | - |
| 16.05.2024 | 382,60 | 382,60 | 382,60 | 382,60 | 0,05% | - |
| 15.05.2024 | 382,40 | 382,40 | 382,40 | 382,40 | 0,71% | - |
| 14.05.2024 | 379,70 | 379,70 | 379,70 | 379,70 | -0,68% | - |
| 13.05.2024 | 382,30 | 382,30 | 382,30 | 382,30 | -0,49% | - |
| 10.05.2024 | 384,20 | 384,20 | 384,20 | 384,20 | 2,40% | - |
| 09.05.2024 | 375,20 | 375,20 | 375,20 | 375,20 | 0,59% | - |
| 08.05.2024 | 373,00 | 373,00 | 373,00 | 373,00 | 0,27% | - |
| 07.05.2024 | 372,00 | 372,00 | 372,00 | 372,00 | 1,61% | - |
| 06.05.2024 | 366,10 | 366,10 | 366,10 | 366,10 | 0,14% | - |
| 03.05.2024 | 365,60 | 365,60 | 365,60 | 365,60 | 3,04% | - |
| 02.05.2024 | 354,80 | 354,80 | 354,80 | 354,80 | -3,11% | - |
| 30.04.2024 | 366,20 | 366,20 | 366,20 | 366,20 | -0,97% | - |
| 29.04.2024 | 369,80 | 369,80 | 369,80 | 369,80 | 4,91% | - |
| 26.04.2024 | 352,50 | 352,50 | 352,50 | 352,50 | 2,06% | - |
| 25.04.2024 | 345,40 | 345,40 | 345,40 | 345,40 | -1,48% | - |
| 24.04.2024 | 350,60 | 350,60 | 350,60 | 350,60 | 2,10% | - |
| 23.04.2024 | 343,40 | 343,40 | 343,40 | 343,40 | 0,59% | - |
| 22.04.2024 | 341,40 | 341,40 | 341,40 | 341,40 | 0,41% | - |
| 19.04.2024 | 340,00 | 340,00 | 340,00 | 340,00 | -0,58% | - |