294,000€
2,37%
Echtzeit-Aktienkurs Carlisle Cos. Inc.
Bid:
Ask:
Aktienkurse zur Carlisle Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |