344,400€
-1,46%
Echtzeit-Aktienkurs Carlisle Cos. Inc.
Bid:
Ask:
Aktienkurse zur Carlisle Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.01.2026 | 306,40 | 306,40 | 306,40 | 306,40 | -1,79% | - |
| 16.01.2026 | 312,00 | 312,00 | 312,00 | 312,00 | 2,26% | - |
| 15.01.2026 | 305,10 | 305,10 | 305,10 | 305,10 | -0,78% | - |
| 14.01.2026 | 305,10 | 309,00 | 305,10 | 307,50 | 1,99% | 9,00 |
| 13.01.2026 | 301,50 | 301,50 | 301,50 | 301,50 | 0,80% | - |
| 12.01.2026 | 299,10 | 299,10 | 299,10 | 299,10 | 3,75% | - |
| 09.01.2026 | 288,30 | 288,30 | 288,30 | 288,30 | 4,68% | - |
| 08.01.2026 | 275,40 | 275,40 | 275,40 | 275,40 | -2,99% | - |
| 07.01.2026 | 283,90 | 283,90 | 283,90 | 283,90 | 1,28% | - |
| 06.01.2026 | 280,30 | 280,30 | 280,30 | 280,30 | 0,83% | - |
| 05.01.2026 | 278,00 | 278,00 | 278,00 | 278,00 | 2,92% | - |
| 02.01.2026 | 270,10 | 270,10 | 270,10 | 270,10 | -1,39% | - |
| 30.12.2025 | 273,90 | 273,90 | 273,90 | 273,90 | -1,15% | - |
| 29.12.2025 | 277,10 | 277,10 | 277,10 | 277,10 | -0,18% | - |
| 23.12.2025 | 277,60 | 277,60 | 277,60 | 277,60 | 0,07% | - |
| 22.12.2025 | 277,40 | 277,40 | 277,40 | 277,40 | -0,18% | - |
| 19.12.2025 | 277,90 | 277,90 | 277,90 | 277,90 | 0,14% | - |
| 18.12.2025 | 277,50 | 277,50 | 277,50 | 277,50 | -3,58% | - |
| 17.12.2025 | 280,70 | 287,80 | 280,70 | 287,80 | 3,45% | 8,00 |
| 16.12.2025 | 278,20 | 278,20 | 278,20 | 278,20 | -0,47% | - |
| 15.12.2025 | 279,50 | 279,50 | 279,50 | 279,50 | -0,85% | - |
| 12.12.2025 | 281,90 | 281,90 | 281,90 | 281,90 | 0,53% | - |
| 11.12.2025 | 280,40 | 280,40 | 280,40 | 280,40 | 1,34% | - |
| 10.12.2025 | 272,00 | 276,70 | 272,00 | 276,70 | 1,24% | 6,00 |
| 09.12.2025 | 273,30 | 273,30 | 273,30 | 273,30 | -0,47% | - |
| 08.12.2025 | 274,60 | 274,60 | 274,60 | 274,60 | 0,29% | - |
| 05.12.2025 | 273,80 | 273,80 | 273,80 | 273,80 | 0,11% | - |
| 04.12.2025 | 273,50 | 273,50 | 273,50 | 273,50 | 0,63% | - |
| 03.12.2025 | 271,80 | 271,80 | 271,80 | 271,80 | 0,11% | - |
| 02.12.2025 | 271,50 | 271,50 | 271,50 | 271,50 | -1,02% | - |
| 01.12.2025 | 274,30 | 274,30 | 274,30 | 274,30 | 1,63% | 11,00 |
| 28.11.2025 | 269,90 | 269,90 | 269,90 | 269,90 | 0,26% | - |
| 27.11.2025 | 269,20 | 269,20 | 269,20 | 269,20 | -0,74% | - |
| 26.11.2025 | 271,20 | 271,20 | 271,20 | 271,20 | 1,42% | - |
| 25.11.2025 | 261,30 | 267,40 | 261,30 | 267,40 | -0,45% | 44,00 |
| 24.11.2025 | 268,60 | 268,60 | 268,60 | 268,60 | 3,35% | - |
| 21.11.2025 | 253,10 | 259,90 | 253,10 | 259,90 | -1,10% | 6,00 |
| 20.11.2025 | 262,80 | 262,80 | 262,80 | 262,80 | -1,68% | - |
| 19.11.2025 | 257,90 | 267,30 | 257,90 | 267,30 | 5,11% | 1,00 |
| 18.11.2025 | 254,30 | 254,30 | 254,30 | 254,30 | -2,98% | - |
| 17.11.2025 | 262,10 | 262,10 | 262,10 | 262,10 | -1,76% | - |
| 14.11.2025 | 266,80 | 266,80 | 266,80 | 266,80 | -2,98% | - |
| 13.11.2025 | 275,00 | 275,00 | 275,00 | 275,00 | 0,62% | - |
| 12.11.2025 | 273,30 | 273,30 | 273,30 | 273,30 | 0,26% | - |
| 11.11.2025 | 272,60 | 272,60 | 272,60 | 272,60 | 0,00% | - |
| 10.11.2025 | 272,60 | 272,60 | 272,60 | 272,60 | -0,33% | - |
| 07.11.2025 | 273,50 | 273,50 | 273,50 | 273,50 | -3,43% | - |
| 06.11.2025 | 283,20 | 283,20 | 283,20 | 283,20 | 0,68% | - |
| 05.11.2025 | 281,30 | 281,30 | 281,30 | 281,30 | 1,22% | - |
| 04.11.2025 | 277,90 | 277,90 | 277,90 | 277,90 | -0,07% | - |
| 03.11.2025 | 278,10 | 278,10 | 278,10 | 278,10 | -0,78% | - |
| 31.10.2025 | 280,30 | 280,30 | 280,30 | 280,30 | -0,85% | - |
| 30.10.2025 | 282,70 | 282,70 | 282,70 | 282,70 | -2,85% | - |
| 29.10.2025 | 291,00 | 291,00 | 291,00 | 291,00 | 0,66% | - |
| 28.10.2025 | 289,10 | 289,10 | 289,10 | 289,10 | -1,13% | - |
| 27.10.2025 | 292,40 | 292,40 | 292,40 | 292,40 | 0,83% | - |
| 24.10.2025 | 290,00 | 290,00 | 290,00 | 290,00 | 2,73% | - |
| 23.10.2025 | 282,30 | 282,30 | 282,30 | 282,30 | -2,52% | - |
| 22.10.2025 | 286,20 | 289,60 | 286,20 | 289,60 | 0,80% | 19,00 |
| 21.10.2025 | 279,30 | 287,30 | 279,30 | 287,30 | 0,77% | 6,00 |
| 20.10.2025 | 275,60 | 285,10 | 275,60 | 285,10 | 6,54% | 32,00 |
| 17.10.2025 | 267,60 | 267,60 | 267,60 | 267,60 | -4,70% | - |
| 16.10.2025 | 280,80 | 280,80 | 280,80 | 280,80 | -0,14% | - |
| 15.10.2025 | 281,20 | 281,20 | 281,20 | 281,20 | -1,09% | - |
| 14.10.2025 | 282,40 | 284,30 | 282,40 | 284,30 | 2,38% | 23,00 |
| 13.10.2025 | 277,70 | 277,70 | 277,70 | 277,70 | 0,54% | - |
| 10.10.2025 | 276,20 | 276,20 | 276,20 | 276,20 | -1,78% | - |
| 09.10.2025 | 281,20 | 281,20 | 281,20 | 281,20 | 1,26% | - |
| 08.10.2025 | 277,70 | 277,70 | 277,70 | 277,70 | 0,07% | - |
| 07.10.2025 | 277,50 | 277,50 | 277,50 | 277,50 | -0,96% | - |
| 06.10.2025 | 277,10 | 280,20 | 277,10 | 280,20 | -0,32% | 30,00 |
| 03.10.2025 | 281,10 | 281,10 | 281,10 | 281,10 | 0,43% | - |
| 02.10.2025 | 279,90 | 279,90 | 279,90 | 279,90 | 1,45% | - |
| 01.10.2025 | 275,90 | 275,90 | 275,90 | 275,90 | -2,09% | - |
| 30.09.2025 | 281,80 | 281,80 | 281,80 | 281,80 | -0,53% | - |
| 29.09.2025 | 277,30 | 283,30 | 277,30 | 283,30 | 1,83% | 4,00 |
| 26.09.2025 | 278,20 | 278,20 | 278,20 | 278,20 | -0,43% | - |
| 25.09.2025 | 279,40 | 279,40 | 279,40 | 279,40 | -0,99% | - |
| 24.09.2025 | 282,20 | 282,20 | 282,20 | 282,20 | -0,74% | - |
| 23.09.2025 | 284,30 | 284,30 | 284,30 | 284,30 | 0,11% | 2,00 |
| 22.09.2025 | 284,00 | 284,00 | 284,00 | 284,00 | 1,28% | - |