306,000€
0,72%
Echtzeit-Aktienkurs Carlisle Cos. Inc.
Bid:
Ask:
Aktienkurse zur Carlisle Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 303,70 | 307,05 | 302,20 | 306,05 | 0,74% | - |
| 11.03.2025 | 308,10 | 308,10 | 303,80 | 303,80 | -0,62% | 6,00 |
| 10.03.2025 | 305,70 | 305,70 | 305,70 | 305,70 | -0,23% | - |
| 07.03.2025 | 306,40 | 306,40 | 306,40 | 306,40 | -0,71% | - |
| 06.03.2025 | 308,60 | 308,60 | 308,60 | 308,60 | 1,11% | - |
| 05.03.2025 | 305,20 | 305,20 | 305,20 | 305,20 | -1,23% | - |
| 04.03.2025 | 316,60 | 316,60 | 309,00 | 309,00 | -4,72% | 10,00 |
| 03.03.2025 | 324,30 | 324,30 | 324,30 | 324,30 | 1,63% | 3,00 |
| 28.02.2025 | 319,10 | 319,10 | 319,10 | 319,10 | -0,22% | - |
| 27.02.2025 | 319,80 | 319,80 | 319,80 | 319,80 | -0,28% | - |
| 26.02.2025 | 320,70 | 320,70 | 320,70 | 320,70 | 1,30% | - |
| 25.02.2025 | 316,60 | 316,60 | 316,60 | 316,60 | -0,19% | - |
| 24.02.2025 | 317,20 | 317,20 | 317,20 | 317,20 | -2,01% | - |
| 21.02.2025 | 323,70 | 323,70 | 323,70 | 323,70 | -2,59% | - |
| 20.02.2025 | 332,30 | 332,30 | 332,30 | 332,30 | -1,16% | - |
| 19.02.2025 | 336,20 | 336,20 | 336,20 | 336,20 | -0,39% | - |
| 18.02.2025 | 337,50 | 337,50 | 337,50 | 337,50 | -0,18% | - |
| 17.02.2025 | 338,10 | 338,10 | 338,10 | 338,10 | -1,74% | - |
| 14.02.2025 | 341,90 | 349,00 | 341,90 | 344,10 | 1,18% | 15,00 |
| 13.02.2025 | 340,10 | 340,10 | 340,10 | 340,10 | -0,56% | - |
| 12.02.2025 | 342,00 | 342,00 | 342,00 | 342,00 | 0,41% | - |
| 11.02.2025 | 340,60 | 340,60 | 340,60 | 340,60 | 0,15% | - |
| 10.02.2025 | 340,10 | 340,10 | 340,10 | 340,10 | -0,09% | - |
| 07.02.2025 | 332,40 | 340,40 | 332,40 | 340,40 | 0,74% | 5,00 |
| 06.02.2025 | 328,00 | 340,10 | 328,00 | 337,90 | 0,87% | 23,00 |
| 05.02.2025 | 356,90 | 356,90 | 335,00 | 335,00 | -9,73% | 2,00 |
| 04.02.2025 | 365,10 | 371,10 | 365,10 | 371,10 | -0,11% | 72,00 |
| 03.02.2025 | 371,50 | 371,50 | 371,50 | 371,50 | -1,28% | - |
| 31.01.2025 | 376,30 | 376,30 | 376,30 | 376,30 | 1,76% | - |
| 30.01.2025 | 369,80 | 369,80 | 369,80 | 369,80 | -1,15% | - |
| 29.01.2025 | 374,10 | 374,10 | 374,10 | 374,10 | -0,21% | - |
| 28.01.2025 | 374,90 | 374,90 | 374,90 | 374,90 | -0,56% | - |
| 27.01.2025 | 377,00 | 377,00 | 377,00 | 377,00 | -3,16% | - |
| 24.01.2025 | 383,50 | 389,40 | 383,50 | 389,30 | 1,99% | 23,00 |
| 23.01.2025 | 381,70 | 381,70 | 381,70 | 381,70 | -1,60% | - |
| 22.01.2025 | 387,90 | 387,90 | 387,90 | 387,90 | 1,65% | - |
| 21.01.2025 | 381,60 | 381,60 | 381,60 | 381,60 | -0,39% | - |
| 20.01.2025 | 383,10 | 383,10 | 383,10 | 383,10 | 0,63% | - |
| 17.01.2025 | 380,70 | 380,70 | 380,70 | 380,70 | 1,66% | - |
| 16.01.2025 | 374,50 | 374,50 | 374,50 | 374,50 | 1,88% | - |
| 15.01.2025 | 367,60 | 367,60 | 367,60 | 367,60 | 2,11% | - |
| 14.01.2025 | 360,00 | 360,00 | 360,00 | 360,00 | 1,04% | - |
| 13.01.2025 | 356,30 | 356,30 | 356,30 | 356,30 | -1,14% | - |
| 10.01.2025 | 360,40 | 360,40 | 360,40 | 360,40 | 0,73% | - |
| 09.01.2025 | 357,80 | 357,80 | 357,80 | 357,80 | -0,31% | - |
| 08.01.2025 | 350,50 | 358,90 | 350,50 | 358,90 | 1,56% | 9,00 |
| 07.01.2025 | 353,40 | 353,40 | 353,40 | 353,40 | -2,51% | 35,00 |
| 06.01.2025 | 360,10 | 362,50 | 360,10 | 362,50 | 2,60% | 19,00 |
| 03.01.2025 | 353,30 | 353,30 | 353,30 | 353,30 | 0,03% | - |
| 02.01.2025 | 353,20 | 353,20 | 353,20 | 353,20 | 0,31% | - |
| 30.12.2024 | 352,10 | 352,10 | 352,10 | 352,10 | -1,81% | - |
| 27.12.2024 | 358,60 | 358,60 | 358,60 | 358,60 | -0,44% | - |
| 23.12.2024 | 360,20 | 360,20 | 360,20 | 360,20 | 0,11% | - |
| 20.12.2024 | 359,80 | 359,80 | 359,80 | 359,80 | -1,56% | - |
| 19.12.2024 | 365,50 | 365,50 | 365,50 | 365,50 | -4,24% | - |
| 18.12.2024 | 381,70 | 381,70 | 381,70 | 381,70 | -2,53% | - |
| 17.12.2024 | 391,60 | 391,60 | 391,60 | 391,60 | -0,84% | - |
| 16.12.2024 | 394,90 | 394,90 | 394,90 | 394,90 | -1,45% | - |
| 13.12.2024 | 400,70 | 400,70 | 400,70 | 400,70 | -0,77% | - |
| 12.12.2024 | 400,40 | 403,80 | 400,40 | 403,80 | 1,00% | 131,00 |
| 11.12.2024 | 399,80 | 399,80 | 399,80 | 399,80 | -0,77% | - |
| 10.12.2024 | 402,90 | 402,90 | 402,90 | 402,90 | -3,38% | - |
| 09.12.2024 | 417,00 | 417,00 | 417,00 | 417,00 | 2,41% | - |
| 06.12.2024 | 407,20 | 407,20 | 407,20 | 407,20 | -1,19% | - |
| 05.12.2024 | 412,10 | 412,10 | 412,10 | 412,10 | -1,46% | - |
| 04.12.2024 | 418,20 | 418,20 | 418,20 | 418,20 | -2,31% | - |
| 03.12.2024 | 428,10 | 428,10 | 428,10 | 428,10 | -0,79% | - |
| 02.12.2024 | 431,50 | 431,50 | 431,50 | 431,50 | 0,72% | - |
| 29.11.2024 | 428,40 | 428,40 | 428,40 | 428,40 | -0,09% | - |
| 28.11.2024 | 428,80 | 428,80 | 428,80 | 428,80 | -1,70% | - |
| 27.11.2024 | 436,20 | 436,20 | 436,20 | 436,20 | -1,49% | - |
| 26.11.2024 | 442,80 | 442,80 | 442,80 | 442,80 | 2,86% | - |
| 25.11.2024 | 430,50 | 430,50 | 430,50 | 430,50 | 3,29% | - |
| 22.11.2024 | 416,80 | 416,80 | 416,80 | 416,80 | 2,89% | - |
| 21.11.2024 | 405,10 | 405,10 | 405,10 | 405,10 | -0,42% | - |
| 20.11.2024 | 406,80 | 406,80 | 406,80 | 406,80 | -0,73% | - |
| 19.11.2024 | 409,80 | 409,80 | 409,80 | 409,80 | -0,89% | - |
| 18.11.2024 | 421,10 | 421,10 | 413,50 | 413,50 | -1,29% | 6,00 |
| 15.11.2024 | 418,90 | 418,90 | 418,90 | 418,90 | -1,48% | - |
| 14.11.2024 | 425,20 | 425,20 | 425,20 | 425,20 | 1,19% | - |
| 13.11.2024 | 420,20 | 420,20 | 420,20 | 420,20 | -0,47% | - |
| 12.11.2024 | 422,20 | 422,20 | 422,20 | 422,20 | 1,39% | - |
| 11.11.2024 | 416,40 | 416,40 | 416,40 | 416,40 | 1,26% | - |
| 08.11.2024 | 411,20 | 411,20 | 411,20 | 411,20 | -0,87% | - |
| 07.11.2024 | 414,80 | 414,80 | 414,80 | 414,80 | 2,32% | - |
| 06.11.2024 | 405,40 | 405,40 | 405,40 | 405,40 | 2,71% | - |
| 05.11.2024 | 388,40 | 394,70 | 388,40 | 394,70 | 3,11% | 19,00 |
| 04.11.2024 | 382,80 | 382,80 | 382,80 | 382,80 | -1,01% | - |
| 01.11.2024 | 386,70 | 386,70 | 386,70 | 386,70 | 0,23% | - |
| 31.10.2024 | 385,80 | 385,80 | 385,80 | 385,80 | 0,23% | - |
| 30.10.2024 | 384,90 | 384,90 | 384,90 | 384,90 | -0,57% | 4,00 |
| 29.10.2024 | 387,10 | 387,10 | 387,10 | 387,10 | 0,16% | - |
| 28.10.2024 | 386,50 | 386,50 | 386,50 | 386,50 | -6,76% | - |
| 25.10.2024 | 414,50 | 414,50 | 414,50 | 414,50 | -1,12% | - |
| 24.10.2024 | 419,20 | 419,20 | 419,20 | 419,20 | -0,14% | - |
| 23.10.2024 | 419,80 | 419,80 | 419,80 | 419,80 | -1,57% | - |
| 22.10.2024 | 426,50 | 426,50 | 426,50 | 426,50 | -0,42% | - |
| 21.10.2024 | 428,30 | 428,30 | 428,30 | 428,30 | -0,60% | - |
| 18.10.2024 | 430,30 | 430,90 | 430,30 | 430,90 | 2,50% | 37,00 |
| 17.10.2024 | 420,40 | 420,40 | 420,40 | 420,40 | -1,80% | - |