275,300€
-2,79%
Echtzeit-Aktienkurs Carlisle Cos. Inc.
Bid:
Ask:
Aktienkurse zur Carlisle Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.09.2025 | 280,40 | 280,40 | 280,40 | 280,40 | -0,50% | - |
| 18.09.2025 | 281,80 | 281,80 | 281,80 | 281,80 | -0,84% | - |
| 17.09.2025 | 284,20 | 284,20 | 284,20 | 284,20 | -5,08% | - |
| 16.09.2025 | 299,40 | 299,40 | 299,40 | 299,40 | -2,86% | - |
| 15.09.2025 | 308,20 | 308,20 | 308,20 | 308,20 | -6,83% | - |
| 12.09.2025 | 331,10 | 331,10 | 330,80 | 330,80 | 1,85% | 10,00 |
| 11.09.2025 | 323,15 | 324,80 | 319,90 | 324,80 | 0,84% | - |
| 10.09.2025 | 322,10 | 322,10 | 322,10 | 322,10 | -3,56% | - |
| 09.09.2025 | 333,60 | 334,10 | 329,50 | 334,00 | -1,24% | - |
| 08.09.2025 | 338,10 | 338,65 | 334,00 | 338,20 | 1,62% | - |
| 05.09.2025 | 332,80 | 332,80 | 332,80 | 332,80 | 4,13% | - |
| 04.09.2025 | 319,60 | 319,60 | 319,60 | 319,60 | -0,16% | - |
| 03.09.2025 | 320,10 | 320,10 | 320,10 | 320,10 | -1,81% | - |
| 02.09.2025 | 326,00 | 326,00 | 326,00 | 326,00 | -2,16% | - |
| 01.09.2025 | 325,50 | 333,20 | 325,50 | 333,20 | -0,42% | 3,00 |
| 29.08.2025 | 327,20 | 334,60 | 327,20 | 334,60 | 0,87% | 5,00 |
| 28.08.2025 | 331,70 | 331,70 | 331,70 | 331,70 | -1,04% | - |
| 27.08.2025 | 335,20 | 335,20 | 335,20 | 335,20 | 0,66% | - |
| 26.08.2025 | 333,00 | 333,00 | 333,00 | 333,00 | -0,98% | - |
| 25.08.2025 | 336,30 | 336,30 | 336,30 | 336,30 | 3,06% | - |
| 22.08.2025 | 326,30 | 326,30 | 326,30 | 326,30 | 0,31% | - |
| 21.08.2025 | 325,30 | 325,30 | 325,30 | 325,30 | -0,79% | - |
| 20.08.2025 | 327,90 | 327,90 | 327,90 | 327,90 | 2,50% | - |
| 19.08.2025 | 319,90 | 319,90 | 319,90 | 319,90 | -0,93% | - |
| 18.08.2025 | 322,90 | 322,90 | 322,90 | 322,90 | -5,06% | - |
| 15.08.2025 | 340,10 | 340,10 | 340,10 | 340,10 | 1,10% | - |
| 14.08.2025 | 336,40 | 336,40 | 336,40 | 336,40 | 3,57% | - |
| 13.08.2025 | 324,80 | 324,80 | 324,80 | 324,80 | 4,17% | - |
| 12.08.2025 | 311,80 | 311,80 | 311,80 | 311,80 | 0,00% | - |
| 11.08.2025 | 311,80 | 311,80 | 311,80 | 311,80 | 3,66% | - |
| 08.08.2025 | 300,80 | 300,80 | 300,80 | 300,80 | 0,17% | - |
| 07.08.2025 | 300,30 | 300,30 | 300,30 | 300,30 | -2,94% | - |
| 06.08.2025 | 309,40 | 309,40 | 309,40 | 309,40 | 0,52% | 48,00 |
| 05.08.2025 | 307,80 | 307,80 | 307,80 | 307,80 | 1,75% | - |
| 04.08.2025 | 302,50 | 302,50 | 302,50 | 302,50 | -1,08% | - |
| 01.08.2025 | 305,80 | 305,80 | 305,80 | 305,80 | -5,65% | - |
| 31.07.2025 | 324,10 | 324,10 | 324,10 | 324,10 | -10,74% | - |
| 30.07.2025 | 363,10 | 363,10 | 363,10 | 363,10 | -0,79% | - |
| 29.07.2025 | 366,00 | 366,00 | 366,00 | 366,00 | -0,95% | - |
| 28.07.2025 | 369,50 | 369,50 | 369,50 | 369,50 | 1,59% | - |
| 25.07.2025 | 363,70 | 363,70 | 363,70 | 363,70 | 2,42% | - |
| 24.07.2025 | 355,10 | 355,10 | 355,10 | 355,10 | 0,37% | - |
| 23.07.2025 | 353,80 | 353,80 | 353,80 | 353,80 | 3,36% | - |
| 22.07.2025 | 342,30 | 342,30 | 342,30 | 342,30 | -1,92% | - |
| 21.07.2025 | 349,00 | 349,00 | 349,00 | 349,00 | 0,66% | - |
| 18.07.2025 | 346,70 | 346,70 | 346,70 | 346,70 | 3,40% | - |
| 17.07.2025 | 335,30 | 335,30 | 335,30 | 335,30 | -0,86% | - |
| 16.07.2025 | 338,20 | 338,20 | 338,20 | 338,20 | -3,62% | - |
| 15.07.2025 | 350,90 | 350,90 | 350,90 | 350,90 | 1,07% | - |
| 14.07.2025 | 347,20 | 347,20 | 347,20 | 347,20 | -1,25% | - |
| 11.07.2025 | 351,60 | 351,60 | 351,60 | 351,60 | -1,29% | - |
| 10.07.2025 | 347,30 | 356,20 | 347,30 | 356,20 | 5,17% | 22,00 |
| 09.07.2025 | 338,70 | 338,70 | 338,70 | 338,70 | 1,10% | - |
| 08.07.2025 | 335,00 | 335,00 | 335,00 | 335,00 | -1,62% | - |
| 07.07.2025 | 334,80 | 340,50 | 334,80 | 340,50 | 1,73% | 68,00 |
| 04.07.2025 | 334,70 | 334,70 | 334,70 | 334,70 | 0,57% | - |
| 03.07.2025 | 332,80 | 332,80 | 332,80 | 332,80 | 1,62% | - |
| 02.07.2025 | 327,50 | 327,50 | 327,50 | 327,50 | 4,53% | - |
| 01.07.2025 | 313,30 | 313,30 | 313,30 | 313,30 | -1,91% | - |
| 30.06.2025 | 319,40 | 319,40 | 319,40 | 319,40 | -0,16% | - |
| 27.06.2025 | 319,90 | 319,90 | 319,90 | 319,90 | 1,39% | - |
| 26.06.2025 | 315,50 | 315,50 | 315,50 | 315,50 | -0,54% | - |
| 25.06.2025 | 317,20 | 317,20 | 317,20 | 317,20 | 0,95% | - |
| 24.06.2025 | 314,20 | 314,20 | 314,20 | 314,20 | 3,15% | - |
| 23.06.2025 | 304,60 | 304,60 | 304,60 | 304,60 | -0,49% | - |