9,826€
-0,52%
Echtzeit-Aktienkurs Carlyle Secured Lending
Bid:
Ask:
Aktienkurse zur Carlyle Secured Lending Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 9,88 | 9,99 | 9,74 | 9,83 | -0,50% | 81,00 |
| 08.09.2026 | 10,05 | 10,12 | 9,84 | 9,88 | -1,87% | 132,00 |
| 07.09.2026 | 10,07 | 10,08 | 10,06 | 10,07 | 0,04% | 41,00 |
| 04.09.2026 | 9,96 | 10,20 | 9,89 | 10,06 | 1,02% | - |
| 03.09.2026 | 9,97 | 10,08 | 9,83 | 9,96 | -0,22% | 54,00 |
| 02.09.2026 | 9,98 | 10,16 | 9,94 | 9,98 | 0,21% | 261,00 |
| 01.09.2026 | 10,33 | 10,43 | 9,96 | 9,96 | -3,48% | 880,00 |
| 31.08.2026 | 10,18 | 10,42 | 10,06 | 10,32 | 1,42% | 2.761,00 |
| 28.08.2026 | 10,01 | 10,26 | 9,93 | 10,18 | 1,58% | 1.687,00 |
| 27.08.2026 | 9,74 | 10,03 | 9,62 | 10,02 | 2,88% | 1.442,00 |
| 26.08.2026 | 9,78 | 9,81 | 9,62 | 9,74 | -0,30% | 270,00 |
| 25.08.2026 | 9,84 | 9,89 | 9,70 | 9,77 | -0,53% | 900,00 |
| 24.08.2026 | 9,70 | 9,84 | 9,62 | 9,82 | 0,98% | 3.657,00 |
| 21.08.2026 | 9,70 | 9,82 | 9,64 | 9,72 | 0,13% | 597,00 |
| 20.08.2026 | 9,74 | 9,75 | 9,65 | 9,71 | -0,03% | - |
| 19.08.2026 | 9,67 | 9,77 | 9,59 | 9,71 | -6,09% | - |
| 05.05.2026 | 10,31 | 10,38 | 10,10 | 10,34 | 0,47% | 67,00 |
| 04.05.2026 | 10,20 | 10,34 | 10,16 | 10,30 | 1,69% | 162,00 |
| 30.04.2026 | 9,82 | 10,13 | 9,71 | 10,12 | 3,25% | - |
| 29.04.2026 | 9,88 | 9,95 | 9,73 | 9,81 | -0,58% | 75,00 |
| 28.04.2026 | 9,70 | 9,88 | 9,62 | 9,86 | 1,82% | 48,00 |
| 27.04.2026 | 9,82 | 9,83 | 9,55 | 9,69 | -1,36% | 84,00 |
| 24.04.2026 | 9,85 | 9,95 | 9,77 | 9,82 | -0,16% | 1.396,00 |
| 23.04.2026 | 10,12 | 10,14 | 9,79 | 9,84 | -2,89% | - |
| 22.04.2026 | 9,96 | 10,15 | 9,95 | 10,13 | 1,73% | 1.093,00 |
| 21.04.2026 | 10,13 | 10,21 | 9,89 | 9,96 | -1,59% | 28,00 |
| 20.04.2026 | 10,04 | 10,17 | 9,92 | 10,12 | 0,73% | 795,00 |
| 17.04.2026 | 9,82 | 10,11 | 9,77 | 10,05 | 2,22% | - |
| 16.04.2026 | 9,99 | 10,02 | 9,79 | 9,83 | -1,40% | 5.160,00 |
| 15.04.2026 | 9,68 | 9,99 | 9,65 | 9,97 | 2,84% | 48,00 |
| 14.04.2026 | 9,41 | 9,69 | 9,33 | 9,69 | 3,00% | 132,00 |
| 13.04.2026 | 9,35 | 9,41 | 9,23 | 9,41 | 0,72% | 108,00 |
| 10.04.2026 | 9,26 | 9,34 | 9,14 | 9,34 | 1,08% | 1.610,00 |
| 09.04.2026 | 9,40 | 9,44 | 9,19 | 9,24 | -1,67% | 1.226,00 |
| 08.04.2026 | 9,45 | 9,65 | 9,31 | 9,40 | -0,61% | 926,00 |
| 07.04.2026 | 9,56 | 9,62 | 9,44 | 9,46 | -0,52% | 2.860,00 |
| 02.04.2026 | 9,40 | 9,53 | 9,31 | 9,51 | 1,54% | 254,00 |
| 01.04.2026 | 9,47 | 9,51 | 9,28 | 9,36 | -1,15% | 102,00 |
| 31.03.2026 | 9,51 | 9,65 | 9,40 | 9,47 | -3,90% | 2.530,00 |
| 30.03.2026 | 9,54 | 9,88 | 9,54 | 9,86 | 3,37% | 457,00 |
| 27.03.2026 | 9,72 | 9,77 | 9,50 | 9,54 | -1,81% | 123,00 |
| 26.03.2026 | 9,76 | 9,90 | 9,69 | 9,71 | -0,60% | 13.250,00 |
| 25.03.2026 | 9,67 | 9,85 | 9,62 | 9,77 | 0,82% | - |
| 24.03.2026 | 9,71 | 9,80 | 9,52 | 9,69 | -0,04% | - |
| 23.03.2026 | 9,51 | 9,79 | 9,42 | 9,70 | 2,18% | 1.251,00 |
| 20.03.2026 | 9,66 | 9,74 | 9,49 | 9,49 | -1,69% | 594,00 |
| 19.03.2026 | 9,70 | 9,76 | 9,55 | 9,65 | -0,89% | 200,00 |
| 18.03.2026 | 9,65 | 9,81 | 9,62 | 9,74 | 1,03% | 1.650,00 |
| 17.03.2026 | 9,30 | 9,74 | 9,27 | 9,64 | 3,20% | 2.260,00 |
| 16.03.2026 | 9,41 | 9,45 | 9,24 | 9,34 | -0,68% | 87,00 |
| 13.03.2026 | 9,45 | 9,55 | 9,39 | 9,40 | -0,39% | 60,00 |
| 12.03.2026 | 9,58 | 9,66 | 9,43 | 9,44 | -1,35% | 720,00 |
| 11.03.2026 | 9,52 | 9,71 | 9,39 | 9,57 | 1,55% | - |
| 10.03.2026 | 9,33 | 9,63 | 9,24 | 9,42 | 1,00% | 555,00 |
| 09.03.2026 | 9,41 | 9,49 | 9,18 | 9,33 | -1,67% | 2.542,00 |
| 06.03.2026 | 9,72 | 9,81 | 9,49 | 9,49 | -2,51% | 59,00 |
| 05.03.2026 | 9,65 | 9,86 | 9,62 | 9,73 | 1,06% | 848,00 |
| 04.03.2026 | 9,54 | 9,70 | 9,44 | 9,63 | 0,75% | - |
| 03.03.2026 | 9,54 | 9,63 | 9,43 | 9,56 | 0,24% | 1.495,00 |
| 02.03.2026 | 9,46 | 9,67 | 9,32 | 9,54 | 1,24% | 275,00 |
| 27.02.2026 | 9,81 | 9,83 | 9,38 | 9,42 | -4,00% | 3.992,00 |
| 26.02.2026 | 9,63 | 9,86 | 9,54 | 9,81 | 1,85% | 1.866,00 |
| 25.02.2026 | 9,69 | 9,93 | 9,22 | 9,63 | -0,90% | 359,00 |
| 24.02.2026 | 9,44 | 9,77 | 9,40 | 9,72 | 3,08% | 400,00 |
| 23.02.2026 | 9,76 | 9,82 | 9,39 | 9,43 | -3,79% | 1.872,00 |
| 20.02.2026 | 9,91 | 9,95 | 9,71 | 9,80 | -0,85% | 1.990,00 |
| 19.02.2026 | 10,00 | 10,05 | 9,78 | 9,89 | -1,22% | 743,00 |
| 18.02.2026 | 9,93 | 10,05 | 9,84 | 10,01 | 0,96% | - |
| 17.02.2026 | 10,05 | 10,10 | 9,87 | 9,91 | -1,32% | 3.847,00 |
| 16.02.2026 | 10,04 | 10,06 | 10,04 | 10,05 | 0,13% | 141,00 |
| 13.02.2026 | 10,17 | 10,28 | 10,01 | 10,03 | -1,26% | 225,00 |
| 12.02.2026 | 10,25 | 10,36 | 10,09 | 10,16 | -0,86% | - |
| 11.02.2026 | 10,27 | 10,39 | 10,18 | 10,25 | -0,38% | 341,00 |
| 10.02.2026 | 10,23 | 10,33 | 10,12 | 10,29 | 0,60% | - |
| 09.02.2026 | 10,13 | 10,27 | 9,96 | 10,23 | 0,73% | 1.253,00 |
| 06.02.2026 | 10,14 | 10,30 | 10,05 | 10,15 | 0,05% | 14,00 |
| 05.02.2026 | 10,34 | 10,41 | 10,07 | 10,15 | -1,84% | - |
| 04.02.2026 | 9,96 | 10,37 | 9,77 | 10,34 | 3,80% | 2.600,00 |
| 03.02.2026 | 10,23 | 10,29 | 9,90 | 9,96 | -2,73% | 2.277,00 |
| 02.02.2026 | 10,26 | 10,43 | 10,10 | 10,24 | -0,84% | 969,00 |
| 30.01.2026 | 10,32 | 10,39 | 10,21 | 10,33 | 0,25% | 456,00 |
| 29.01.2026 | 10,36 | 10,48 | 10,24 | 10,30 | -0,81% | 2.383,00 |
| 28.01.2026 | 10,43 | 10,56 | 10,36 | 10,38 | 0,20% | 576,00 |
| 27.01.2026 | 10,59 | 10,66 | 10,31 | 10,36 | -1,88% | 422,00 |
| 26.01.2026 | 10,79 | 10,89 | 10,41 | 10,56 | -2,34% | 1.231,00 |
| 23.01.2026 | 10,98 | 11,06 | 10,81 | 10,81 | -1,31% | - |
| 22.01.2026 | 11,04 | 11,10 | 10,95 | 10,96 | -0,73% | - |
| 21.01.2026 | 10,89 | 11,10 | 10,85 | 11,04 | 1,50% | 14,00 |
| 20.01.2026 | 11,02 | 11,02 | 10,77 | 10,87 | -1,52% | 879,00 |
| 19.01.2026 | 11,05 | 11,07 | 11,04 | 11,04 | -0,37% | 280,00 |
| 16.01.2026 | 11,13 | 11,20 | 10,98 | 11,08 | -0,41% | 836,00 |
| 15.01.2026 | 11,02 | 11,18 | 10,99 | 11,13 | 1,08% | 1.260,00 |
| 14.01.2026 | 10,76 | 11,06 | 10,67 | 11,01 | 2,27% | 3.619,00 |
| 13.01.2026 | 10,87 | 10,92 | 10,74 | 10,77 | -0,87% | - |
| 12.01.2026 | 10,90 | 10,98 | 10,76 | 10,86 | -0,69% | - |
| 09.01.2026 | 10,90 | 10,98 | 10,83 | 10,94 | 0,50% | 304,00 |
| 08.01.2026 | 10,52 | 10,98 | 10,52 | 10,88 | 3,41% | - |
| 07.01.2026 | 10,83 | 10,89 | 10,50 | 10,52 | -2,92% | 442,00 |
| 06.01.2026 | 10,92 | 11,01 | 10,72 | 10,84 | -0,91% | 56,00 |
| 05.01.2026 | 10,74 | 11,04 | 10,74 | 10,94 | 2,10% | 946,00 |