276,400€
-1,43%
Echtzeit-Aktienkurs Carlisle Cos. Inc.
Bid:
Ask:
Aktienkurse zur Carlisle Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 280,40 | 280,40 | 280,40 | 280,40 | -1,34% | - |
| 23.09.2026 | 284,20 | 284,20 | 284,20 | 284,20 | 3,27% | - |
| 22.09.2026 | 275,20 | 275,20 | 275,20 | 275,20 | 1,18% | - |
| 21.09.2026 | 272,00 | 272,00 | 272,00 | 272,00 | -1,52% | - |
| 18.09.2026 | 276,20 | 276,20 | 276,20 | 276,20 | 0,29% | - |
| 17.09.2026 | 275,40 | 275,40 | 275,40 | 275,40 | -0,86% | - |
| 16.09.2026 | 277,80 | 277,80 | 277,80 | 277,80 | -0,79% | - |
| 15.09.2026 | 280,00 | 280,00 | 280,00 | 280,00 | -2,17% | - |
| 14.09.2026 | 286,20 | 286,20 | 286,20 | 286,20 | 1,27% | - |
| 11.09.2026 | 281,80 | 282,60 | 281,80 | 282,60 | -1,74% | 27,00 |
| 10.09.2026 | 287,60 | 287,60 | 287,60 | 287,60 | -0,90% | - |
| 09.09.2026 | 290,20 | 290,20 | 290,20 | 290,20 | -2,81% | - |
| 08.09.2026 | 298,60 | 298,60 | 298,60 | 298,60 | 0,13% | - |
| 07.09.2026 | 298,20 | 298,20 | 298,20 | 298,20 | 1,77% | - |
| 04.09.2026 | 293,00 | 293,00 | 293,00 | 293,00 | 0,41% | - |
| 03.09.2026 | 291,80 | 291,80 | 291,80 | 291,80 | 2,17% | - |
| 02.09.2026 | 285,60 | 285,60 | 285,60 | 285,60 | -3,32% | - |
| 01.09.2026 | 295,40 | 295,40 | 295,40 | 295,40 | -2,57% | - |
| 31.08.2026 | 303,20 | 303,20 | 303,20 | 303,20 | -0,92% | - |
| 28.08.2026 | 306,00 | 306,00 | 306,00 | 306,00 | -1,42% | - |
| 27.08.2026 | 310,40 | 310,40 | 310,40 | 310,40 | 0,91% | - |
| 26.08.2026 | 307,60 | 307,60 | 307,60 | 307,60 | 0,07% | - |
| 25.08.2026 | 307,40 | 307,40 | 307,40 | 307,40 | -1,09% | - |
| 24.08.2026 | 310,80 | 310,80 | 310,80 | 310,80 | 2,51% | - |
| 21.08.2026 | 303,20 | 303,20 | 303,20 | 303,20 | -2,07% | - |
| 20.08.2026 | 309,60 | 309,60 | 309,60 | 309,60 | 2,38% | - |
| 19.08.2026 | 302,40 | 302,40 | 302,40 | 302,40 | -1,63% | - |
| 18.08.2026 | 307,40 | 307,40 | 307,40 | 307,40 | -2,54% | - |
| 17.08.2026 | 315,40 | 315,40 | 315,40 | 315,40 | -4,19% | - |
| 14.08.2026 | 321,80 | 329,20 | 321,80 | 329,20 | 0,37% | 10,00 |
| 13.08.2026 | 328,00 | 328,00 | 328,00 | 328,00 | -1,74% | - |
| 12.08.2026 | 333,80 | 333,80 | 333,80 | 333,80 | 1,27% | - |
| 11.08.2026 | 329,60 | 329,60 | 329,60 | 329,60 | -2,83% | - |
| 10.08.2026 | 335,20 | 339,20 | 335,20 | 339,20 | 3,54% | 25,00 |
| 07.08.2026 | 327,60 | 327,60 | 327,60 | 327,60 | -0,85% | - |
| 06.08.2026 | 330,40 | 330,40 | 330,40 | 330,40 | -0,48% | - |
| 05.08.2026 | 332,00 | 332,00 | 332,00 | 332,00 | 3,81% | - |
| 04.08.2026 | 319,80 | 319,80 | 319,80 | 319,80 | 3,16% | - |
| 03.08.2026 | 310,00 | 310,00 | 310,00 | 310,00 | -2,82% | - |
| 31.07.2026 | 319,00 | 319,00 | 319,00 | 319,00 | 7,19% | - |
| 30.07.2026 | 297,60 | 297,60 | 297,60 | 297,60 | -1,06% | - |
| 29.07.2026 | 300,80 | 300,80 | 300,80 | 300,80 | 1,55% | - |
| 28.07.2026 | 296,20 | 296,20 | 296,20 | 296,20 | 1,02% | - |
| 27.07.2026 | 293,20 | 293,20 | 293,20 | 293,20 | 1,81% | - |
| 24.07.2026 | 288,00 | 288,00 | 288,00 | 288,00 | 1,84% | - |
| 23.07.2026 | 282,80 | 282,80 | 282,80 | 282,80 | 1,29% | - |
| 22.07.2026 | 279,20 | 279,20 | 279,20 | 279,20 | -3,99% | - |
| 21.07.2026 | 284,20 | 290,80 | 284,20 | 290,80 | -2,35% | 24,00 |
| 20.07.2026 | 297,80 | 297,80 | 297,80 | 297,80 | -1,59% | - |
| 17.07.2026 | 302,60 | 302,60 | 302,60 | 302,60 | 2,02% | - |
| 16.07.2026 | 296,60 | 296,60 | 296,60 | 296,60 | 1,44% | - |
| 15.07.2026 | 292,40 | 292,40 | 292,40 | 292,40 | 1,32% | - |
| 14.07.2026 | 288,60 | 288,60 | 288,60 | 288,60 | 1,26% | - |
| 13.07.2026 | 285,00 | 285,00 | 285,00 | 285,00 | 0,07% | - |
| 10.07.2026 | 284,80 | 284,80 | 284,80 | 284,80 | -0,70% | - |
| 09.07.2026 | 286,80 | 286,80 | 286,80 | 286,80 | -6,09% | - |
| 08.07.2026 | 305,40 | 305,40 | 305,40 | 305,40 | -3,72% | - |
| 07.07.2026 | 317,20 | 317,20 | 317,20 | 317,20 | 0,00% | - |
| 06.07.2026 | 317,20 | 317,20 | 317,20 | 317,20 | 0,06% | - |
| 03.07.2026 | 317,00 | 317,00 | 317,00 | 317,00 | 1,28% | - |
| 02.07.2026 | 313,00 | 313,00 | 313,00 | 313,00 | -0,13% | - |
| 01.07.2026 | 313,40 | 313,40 | 313,40 | 313,40 | -5,32% | - |
| 30.06.2026 | 329,40 | 331,00 | 329,40 | 331,00 | -1,66% | 5,00 |
| 29.06.2026 | 336,60 | 336,60 | 336,60 | 336,60 | 0,12% | - |
| 26.06.2026 | 336,20 | 336,20 | 336,20 | 336,20 | 2,25% | - |
| 25.06.2026 | 328,80 | 328,80 | 328,80 | 328,80 | 7,31% | - |
| 24.06.2026 | 306,40 | 306,40 | 306,40 | 306,40 | -1,54% | - |
| 23.06.2026 | 311,20 | 311,20 | 311,20 | 311,20 | -0,64% | - |
| 22.06.2026 | 313,20 | 313,20 | 313,20 | 313,20 | 0,71% | - |
| 19.06.2026 | 311,00 | 311,00 | 311,00 | 311,00 | 5,57% | - |
| 18.06.2026 | 294,60 | 294,60 | 294,60 | 294,60 | -2,96% | - |
| 17.06.2026 | 303,60 | 303,60 | 303,60 | 303,60 | 0,66% | - |
| 16.06.2026 | 301,60 | 301,60 | 301,60 | 301,60 | 2,03% | - |
| 15.06.2026 | 295,60 | 295,60 | 295,60 | 295,60 | 1,44% | - |
| 12.06.2026 | 291,40 | 291,40 | 291,40 | 291,40 | 3,55% | - |
| 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% | - |