294,600€
-0,81%
Echtzeit-Aktienkurs Carlisle Companies
Bid:
Ask:
Aktienkurse zur Carlisle Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 281,40 | 281,40 | 281,40 | 281,40 | -5,25% | - |
| 10.06.2026 | 297,00 | 297,00 | 297,00 | 297,00 | 2,48% | - |
| 09.06.2026 | 289,80 | 289,80 | 289,80 | 289,80 | -1,96% | - |
| 08.06.2026 | 295,60 | 295,60 | 295,60 | 295,60 | 1,51% | - |
| 05.06.2026 | 291,20 | 291,20 | 291,20 | 291,20 | -0,21% | - |
| 04.06.2026 | 291,80 | 291,80 | 291,80 | 291,80 | -0,14% | - |
| 03.06.2026 | 292,20 | 292,20 | 292,20 | 292,20 | 1,95% | - |
| 02.06.2026 | 286,60 | 286,60 | 286,60 | 286,60 | -1,98% | - |
| 01.06.2026 | 292,40 | 292,40 | 292,40 | 292,40 | 0,48% | - |
| 29.05.2026 | 291,00 | 291,00 | 291,00 | 291,00 | -0,82% | - |
| 28.05.2026 | 293,40 | 293,40 | 293,40 | 293,40 | 1,17% | - |
| 27.05.2026 | 290,00 | 290,00 | 290,00 | 290,00 | 1,61% | - |
| 26.05.2026 | 285,40 | 285,40 | 285,40 | 285,40 | -0,07% | - |
| 25.05.2026 | 285,60 | 285,60 | 285,60 | 285,60 | 0,78% | - |
| 22.05.2026 | 283,40 | 283,40 | 283,40 | 283,40 | 1,43% | - |
| 21.05.2026 | 279,40 | 279,40 | 279,40 | 279,40 | 0,79% | - |
| 20.05.2026 | 277,20 | 277,20 | 277,20 | 277,20 | -1,91% | - |
| 19.05.2026 | 282,60 | 282,60 | 282,60 | 282,60 | 1,65% | - |
| 18.05.2026 | 278,00 | 278,00 | 278,00 | 278,00 | -5,76% | - |
| 15.05.2026 | 295,00 | 295,00 | 295,00 | 295,00 | 0,82% | - |
| 14.05.2026 | 292,60 | 292,60 | 292,60 | 292,60 | -0,95% | - |
| 13.05.2026 | 295,40 | 295,40 | 295,40 | 295,40 | -1,60% | - |
| 12.05.2026 | 300,20 | 300,20 | 300,20 | 300,20 | -0,73% | - |
| 11.05.2026 | 302,40 | 302,40 | 302,40 | 302,40 | -0,40% | - |
| 08.05.2026 | 303,60 | 303,60 | 303,60 | 303,60 | -3,56% | - |
| 07.05.2026 | 314,80 | 314,80 | 314,80 | 314,80 | 5,00% | - |
| 06.05.2026 | 299,80 | 299,80 | 299,80 | 299,80 | 2,18% | - |
| 05.05.2026 | 293,40 | 293,40 | 293,40 | 293,40 | -2,40% | - |
| 04.05.2026 | 300,60 | 300,60 | 300,60 | 300,60 | 3,09% | - |
| 30.04.2026 | 291,60 | 291,60 | 291,60 | 291,60 | -3,44% | - |
| 29.04.2026 | 302,00 | 302,00 | 302,00 | 302,00 | -0,92% | - |
| 28.04.2026 | 304,80 | 304,80 | 304,80 | 304,80 | 0,66% | - |
| 27.04.2026 | 302,80 | 302,80 | 302,80 | 302,80 | -8,90% | - |
| 24.04.2026 | 332,40 | 332,40 | 332,40 | 332,40 | 12,07% | - |
| 23.04.2026 | 296,60 | 296,60 | 296,60 | 296,60 | -1,85% | - |
| 22.04.2026 | 302,20 | 302,20 | 302,20 | 302,20 | -0,92% | - |
| 21.04.2026 | 305,00 | 305,00 | 305,00 | 305,00 | 1,06% | - |
| 20.04.2026 | 301,80 | 301,80 | 301,80 | 301,80 | 3,36% | - |
| 17.04.2026 | 292,00 | 292,00 | 292,00 | 292,00 | -0,54% | - |
| 16.04.2026 | 293,60 | 293,60 | 293,60 | 293,60 | -2,00% | - |
| 15.04.2026 | 299,60 | 299,60 | 299,60 | 299,60 | 0,07% | - |
| 14.04.2026 | 299,40 | 299,40 | 299,40 | 299,40 | 2,04% | - |
| 13.04.2026 | 293,40 | 293,40 | 293,40 | 293,40 | -0,81% | - |
| 10.04.2026 | 295,80 | 295,80 | 295,80 | 295,80 | 1,65% | - |
| 09.04.2026 | 291,00 | 291,00 | 291,00 | 291,00 | 1,32% | - |
| 08.04.2026 | 287,20 | 287,20 | 287,20 | 287,20 | 0,70% | - |
| 07.04.2026 | 285,20 | 285,20 | 285,20 | 285,20 | 0,64% | - |
| 02.04.2026 | 283,40 | 283,40 | 283,40 | 283,40 | -0,77% | - |
| 01.04.2026 | 285,60 | 285,60 | 285,60 | 285,60 | 0,88% | - |
| 31.03.2026 | 283,10 | 283,10 | 283,10 | 283,10 | 1,07% | - |
| 30.03.2026 | 280,10 | 280,10 | 280,10 | 280,10 | -2,81% | - |
| 27.03.2026 | 288,20 | 288,20 | 288,20 | 288,20 | -1,13% | - |
| 26.03.2026 | 291,50 | 291,50 | 291,50 | 291,50 | -0,38% | - |
| 25.03.2026 | 292,60 | 292,60 | 292,60 | 292,60 | 1,14% | - |
| 24.03.2026 | 289,30 | 289,30 | 289,30 | 289,30 | 3,77% | - |
| 23.03.2026 | 278,80 | 278,80 | 278,80 | 278,80 | -2,45% | - |
| 20.03.2026 | 285,80 | 285,80 | 285,80 | 285,80 | -2,82% | - |
| 19.03.2026 | 294,10 | 294,10 | 294,10 | 294,10 | -1,64% | - |
| 18.03.2026 | 299,00 | 299,00 | 299,00 | 299,00 | 3,46% | - |
| 17.03.2026 | 289,00 | 289,00 | 289,00 | 289,00 | -3,28% | - |
| 16.03.2026 | 298,80 | 298,80 | 298,80 | 298,80 | 0,61% | - |
| 13.03.2026 | 297,00 | 297,00 | 297,00 | 297,00 | -1,49% | - |
| 12.03.2026 | 301,50 | 301,50 | 301,50 | 301,50 | -0,26% | - |
| 11.03.2026 | 302,30 | 302,30 | 302,30 | 302,30 | -1,37% | - |
| 10.03.2026 | 302,60 | 306,50 | 302,60 | 306,50 | 2,13% | 10,00 |
| 09.03.2026 | 300,10 | 300,10 | 300,10 | 300,10 | -6,04% | - |
| 06.03.2026 | 319,40 | 319,40 | 319,40 | 319,40 | -3,33% | - |
| 05.03.2026 | 330,40 | 330,40 | 330,40 | 330,40 | 0,36% | - |
| 04.03.2026 | 329,20 | 329,20 | 329,20 | 329,20 | -0,36% | - |
| 03.03.2026 | 330,40 | 330,40 | 330,40 | 330,40 | 0,73% | - |
| 02.03.2026 | 328,00 | 328,00 | 328,00 | 328,00 | -0,36% | - |
| 27.02.2026 | 329,20 | 329,20 | 329,20 | 329,20 | 0,27% | - |
| 26.02.2026 | 328,30 | 328,30 | 328,30 | 328,30 | -3,78% | - |
| 25.02.2026 | 341,20 | 341,20 | 341,20 | 341,20 | 1,01% | - |
| 24.02.2026 | 337,80 | 337,80 | 337,80 | 337,80 | -0,65% | - |
| 23.02.2026 | 340,00 | 340,00 | 340,00 | 340,00 | -0,87% | - |
| 20.02.2026 | 343,00 | 343,00 | 343,00 | 343,00 | 0,91% | - |
| 19.02.2026 | 339,90 | 339,90 | 339,90 | 339,90 | -0,18% | - |
| 18.02.2026 | 340,50 | 340,50 | 340,50 | 340,50 | -2,41% | - |
| 17.02.2026 | 339,30 | 348,90 | 339,30 | 348,90 | 2,26% | 15,00 |
| 16.02.2026 | 341,20 | 341,20 | 341,20 | 341,20 | -1,44% | - |
| 13.02.2026 | 346,20 | 346,20 | 346,20 | 346,20 | -0,94% | - |
| 12.02.2026 | 349,50 | 349,50 | 349,50 | 349,50 | 1,01% | - |
| 11.02.2026 | 346,00 | 346,00 | 346,00 | 346,00 | 3,81% | - |
| 10.02.2026 | 333,30 | 333,30 | 333,30 | 333,30 | -1,07% | - |
| 09.02.2026 | 336,90 | 336,90 | 336,90 | 336,90 | 0,45% | - |
| 06.02.2026 | 335,40 | 335,40 | 335,40 | 335,40 | 1,30% | - |
| 05.02.2026 | 331,10 | 331,10 | 331,10 | 331,10 | 6,36% | - |
| 04.02.2026 | 311,30 | 311,30 | 311,30 | 311,30 | 8,28% | - |
| 03.02.2026 | 287,50 | 287,50 | 287,50 | 287,50 | 2,20% | - |
| 02.02.2026 | 281,30 | 281,30 | 281,30 | 281,30 | -0,11% | - |
| 30.01.2026 | 281,60 | 281,60 | 281,60 | 281,60 | 0,25% | - |
| 29.01.2026 | 280,90 | 280,90 | 280,90 | 280,90 | -1,47% | - |
| 28.01.2026 | 285,10 | 285,10 | 285,10 | 285,10 | -4,39% | - |
| 27.01.2026 | 298,20 | 298,20 | 298,20 | 298,20 | 2,65% | 2,00 |
| 26.01.2026 | 290,50 | 290,50 | 290,50 | 290,50 | -3,52% | - |
| 23.01.2026 | 301,10 | 301,10 | 301,10 | 301,10 | -0,66% | - |
| 22.01.2026 | 303,10 | 303,10 | 303,10 | 303,10 | 2,78% | - |
| 21.01.2026 | 294,90 | 294,90 | 294,90 | 294,90 | -3,63% | - |
| 20.01.2026 | 306,00 | 306,00 | 306,00 | 306,00 | -0,13% | - |