287,950€
0,69%
Echtzeit-Aktienkurs Carlisle Cos. Inc.
Bid:
Ask:
Aktienkurse zur Carlisle Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 296,80 | 305,70 | 296,40 | 304,25 | 2,86% | - |
| 04.05.2026 | 304,30 | 304,90 | 295,65 | 295,80 | -2,33% | 33,00 |
| 30.04.2026 | 295,40 | 303,83 | 294,90 | 302,85 | 2,18% | 43,00 |
| 29.04.2026 | 305,90 | 307,08 | 294,20 | 296,40 | -2,76% | 15,00 |
| 28.04.2026 | 308,50 | 312,85 | 303,42 | 304,80 | -1,11% | 220,00 |
| 27.04.2026 | 306,60 | 310,52 | 300,83 | 308,23 | 0,34% | 15,00 |
| 24.04.2026 | 333,45 | 335,33 | 303,13 | 307,17 | -5,51% | 75,00 |
| 23.04.2026 | 300,30 | 329,50 | 299,90 | 325,08 | 7,69% | 14,00 |
| 22.04.2026 | 305,90 | 308,10 | 299,58 | 301,85 | -1,06% | 84,00 |
| 21.04.2026 | 309,00 | 313,48 | 303,48 | 305,08 | -1,01% | 17,00 |
| 20.04.2026 | 305,70 | 309,58 | 302,42 | 308,17 | 0,14% | 14,00 |
| 17.04.2026 | 295,60 | 311,05 | 294,75 | 307,75 | 4,37% | - |
| 16.04.2026 | 297,50 | 301,00 | 292,52 | 294,88 | -0,82% | 56,00 |
| 15.04.2026 | 303,30 | 303,90 | 294,98 | 297,30 | -1,95% | 45,00 |
| 14.04.2026 | 303,40 | 306,27 | 298,23 | 303,20 | -0,17% | 75,00 |
| 13.04.2026 | 297,00 | 303,80 | 292,50 | 303,73 | 1,81% | 21,00 |
| 10.04.2026 | 299,50 | 301,00 | 295,73 | 298,33 | -0,42% | 80,00 |
| 09.04.2026 | 294,40 | 300,85 | 291,90 | 299,58 | 1,61% | 15,00 |
| 08.04.2026 | 290,10 | 304,30 | 289,80 | 294,83 | 3,01% | 171,00 |
| 07.04.2026 | 288,10 | 288,60 | 282,70 | 286,20 | -0,27% | 48,00 |
| 02.04.2026 | 287,00 | 295,88 | 283,25 | 286,98 | -0,70% | 56,00 |
| 01.04.2026 | 289,35 | 290,80 | 285,20 | 289,00 | 0,05% | - |
| 31.03.2026 | 286,20 | 294,35 | 284,10 | 288,85 | 1,69% | 101,00 |
| 30.03.2026 | 283,55 | 288,65 | 282,73 | 284,05 | 0,55% | 57,00 |
| 27.03.2026 | 289,80 | 289,90 | 282,15 | 282,50 | -2,48% | 32,00 |
| 26.03.2026 | 293,30 | 295,70 | 287,23 | 289,67 | -1,50% | 22,00 |
| 25.03.2026 | 294,10 | 298,77 | 289,02 | 294,08 | 0,14% | - |
| 24.03.2026 | 290,85 | 296,05 | 285,98 | 293,67 | 1,18% | 17,00 |
| 23.03.2026 | 280,60 | 296,60 | 280,00 | 290,25 | 2,39% | 282,00 |
| 20.03.2026 | 287,10 | 288,80 | 280,95 | 283,48 | -1,42% | 56,00 |
| 19.03.2026 | 295,60 | 295,90 | 283,70 | 287,55 | -2,59% | 56,00 |
| 18.03.2026 | 300,65 | 301,05 | 294,17 | 295,20 | -1,25% | 16,00 |
| 17.03.2026 | 290,40 | 299,85 | 289,80 | 298,95 | 2,86% | - |
| 16.03.2026 | 300,45 | 302,25 | 289,75 | 290,63 | -2,68% | 14,00 |
| 13.03.2026 | 298,20 | 302,45 | 296,05 | 298,63 | 0,07% | - |
| 12.03.2026 | 303,05 | 304,50 | 297,08 | 298,42 | -2,04% | 22,00 |
| 11.03.2026 | 303,60 | 305,48 | 298,25 | 304,65 | 0,13% | 68,00 |
| 10.03.2026 | 303,85 | 308,67 | 297,42 | 304,25 | 0,30% | 28,00 |
| 09.03.2026 | 302,85 | 314,33 | 292,13 | 303,33 | -0,57% | 163,00 |
| 06.03.2026 | 323,25 | 323,40 | 302,92 | 305,05 | -5,43% | 180,00 |
| 05.03.2026 | 334,15 | 334,90 | 321,30 | 322,58 | -3,58% | 17,00 |
| 04.03.2026 | 333,15 | 336,88 | 329,33 | 334,55 | 0,02% | 17,00 |
| 03.03.2026 | 334,60 | 335,80 | 326,20 | 334,48 | -0,75% | 68,00 |
| 02.03.2026 | 332,45 | 341,70 | 323,60 | 337,00 | 0,95% | 61,00 |
| 27.02.2026 | 333,60 | 335,58 | 329,65 | 333,83 | -0,28% | 62,00 |
| 26.02.2026 | 332,45 | 338,38 | 331,20 | 334,77 | 0,24% | - |
| 25.02.2026 | 345,40 | 347,80 | 328,83 | 333,98 | -3,59% | 81,00 |
| 24.02.2026 | 341,45 | 346,70 | 339,73 | 346,40 | 1,81% | 55,00 |
| 23.02.2026 | 344,10 | 348,60 | 338,45 | 340,23 | -1,99% | 43,00 |
| 20.02.2026 | 347,20 | 354,45 | 344,35 | 347,13 | 0,26% | - |
| 19.02.2026 | 344,00 | 347,95 | 341,80 | 346,23 | 0,54% | - |
| 18.02.2026 | 344,75 | 350,77 | 342,10 | 344,38 | -0,01% | 15,00 |
| 17.02.2026 | 343,45 | 348,95 | 340,30 | 344,40 | -0,30% | - |
| 16.02.2026 | 345,40 | 346,60 | 345,05 | 345,45 | 0,23% | 14,00 |
| 13.02.2026 | 350,60 | 353,05 | 343,45 | 344,65 | -1,93% | 22,00 |
| 12.02.2026 | 354,05 | 363,75 | 350,80 | 351,45 | -0,31% | 255,00 |
| 11.02.2026 | 350,20 | 353,15 | 345,55 | 352,55 | 0,61% | 17,00 |
| 10.02.2026 | 337,55 | 351,90 | 336,80 | 350,40 | 3,90% | 18,00 |
| 09.02.2026 | 341,10 | 341,45 | 334,95 | 337,25 | -1,35% | 42,00 |
| 06.02.2026 | 339,50 | 351,10 | 333,45 | 341,85 | 0,68% | 99,00 |
| 05.02.2026 | 334,95 | 341,70 | 331,90 | 339,55 | 1,04% | 167,00 |
| 04.02.2026 | 315,15 | 337,60 | 309,05 | 336,05 | 5,94% | 242,00 |
| 03.02.2026 | 291,10 | 323,05 | 290,75 | 317,20 | 8,91% | 126,00 |
| 02.02.2026 | 284,95 | 295,25 | 284,85 | 291,25 | 1,39% | 56,00 |
| 30.01.2026 | 285,05 | 289,60 | 279,60 | 287,25 | 0,61% | 244,00 |
| 29.01.2026 | 284,40 | 286,90 | 281,30 | 285,50 | -0,14% | 155,00 |
| 28.01.2026 | 288,65 | 289,65 | 284,25 | 285,90 | -0,50% | 82,00 |
| 27.01.2026 | 294,65 | 295,15 | 286,70 | 287,35 | -2,41% | 15,00 |
| 26.01.2026 | 294,15 | 296,45 | 292,05 | 294,45 | 0,03% | 20,00 |
| 23.01.2026 | 304,90 | 305,15 | 294,25 | 294,35 | -3,22% | 51,00 |
| 22.01.2026 | 307,00 | 310,60 | 301,85 | 304,15 | -0,94% | 126,00 |
| 21.01.2026 | 298,45 | 311,75 | 298,45 | 307,05 | 3,07% | 39,00 |
| 20.01.2026 | 309,45 | 310,30 | 297,80 | 297,90 | -4,79% | 70,00 |
| 19.01.2026 | 310,15 | 313,50 | 309,75 | 312,90 | -0,33% | 229,00 |
| 16.01.2026 | 315,95 | 317,45 | 312,05 | 313,95 | -0,57% | 51,00 |
| 15.01.2026 | 305,10 | 317,05 | 305,10 | 315,75 | 2,55% | - |
| 14.01.2026 | 307,10 | 310,70 | 304,10 | 307,90 | 0,67% | 144,00 |
| 13.01.2026 | 305,30 | 309,35 | 301,30 | 305,85 | 0,11% | 61,00 |
| 12.01.2026 | 302,75 | 309,05 | 301,25 | 305,50 | 0,13% | 6,00 |
| 09.01.2026 | 291,80 | 305,80 | 291,80 | 305,10 | 4,54% | 32,00 |
| 08.01.2026 | 278,75 | 293,90 | 278,35 | 291,85 | 4,27% | 33,00 |
| 07.01.2026 | 287,55 | 290,25 | 278,00 | 279,90 | -2,71% | 149,00 |
| 06.01.2026 | 283,70 | 291,25 | 280,25 | 287,70 | 1,27% | - |
| 05.01.2026 | 281,35 | 289,70 | 280,70 | 284,10 | 1,37% | 487,00 |
| 02.01.2026 | 272,90 | 281,75 | 272,90 | 280,25 | 0,88% | 16,00 |
| 30.12.2025 | 277,35 | 278,20 | 277,30 | 277,80 | -0,02% | 37,00 |
| 29.12.2025 | 280,55 | 280,80 | 276,80 | 277,85 | -0,27% | 44,00 |
| 23.12.2025 | 281,05 | 282,85 | 278,25 | 278,60 | -1,01% | 52,00 |
| 22.12.2025 | 280,85 | 283,90 | 277,85 | 281,45 | 0,30% | 47,00 |
| 19.12.2025 | 281,40 | 283,75 | 278,60 | 280,60 | -0,39% | 15,00 |
| 18.12.2025 | 281,20 | 287,45 | 281,00 | 281,70 | 0,00% | 29,00 |
| 17.12.2025 | 284,10 | 287,75 | 278,90 | 281,70 | -0,62% | 27,00 |
| 16.12.2025 | 281,70 | 285,45 | 280,20 | 283,45 | 0,37% | - |
| 15.12.2025 | 283,00 | 283,25 | 279,05 | 282,40 | 0,12% | 48,00 |
| 12.12.2025 | 285,35 | 288,15 | 280,15 | 282,05 | -1,17% | - |
| 11.12.2025 | 283,90 | 288,60 | 280,75 | 285,40 | 0,23% | - |
| 10.12.2025 | 274,55 | 285,35 | 273,90 | 284,75 | 3,66% | 17,00 |
| 09.12.2025 | 276,70 | 277,90 | 274,25 | 274,70 | -0,85% | 36,00 |
| 08.12.2025 | 278,00 | 279,60 | 274,85 | 277,05 | -0,36% | 28,00 |
| 05.12.2025 | 276,90 | 281,75 | 275,50 | 278,05 | 0,31% | 13,00 |