335,300€
-0,27%
Echtzeit-Aktienkurs Carlisle Cos. Inc.
Bid:
Ask:
Aktienkurse zur Carlisle Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.06.2025 | 306,10 | 306,10 | 306,10 | 306,10 | -0,10% | - |
| 19.06.2025 | 306,40 | 306,40 | 306,40 | 306,40 | -0,07% | - |
| 18.06.2025 | 306,60 | 306,60 | 306,60 | 306,60 | 0,16% | - |
| 17.06.2025 | 306,10 | 306,10 | 306,10 | 306,10 | -0,49% | - |
| 16.06.2025 | 307,60 | 307,60 | 307,60 | 307,60 | -0,87% | - |
| 13.06.2025 | 310,30 | 310,30 | 310,30 | 310,30 | -1,49% | - |
| 12.06.2025 | 315,00 | 315,00 | 315,00 | 315,00 | -3,70% | - |
| 11.06.2025 | 327,10 | 327,10 | 327,10 | 327,10 | -0,58% | - |
| 10.06.2025 | 329,00 | 329,00 | 329,00 | 329,00 | 0,37% | - |
| 09.06.2025 | 327,80 | 327,80 | 327,80 | 327,80 | -0,09% | - |
| 06.06.2025 | 328,10 | 328,10 | 328,10 | 328,10 | -0,91% | - |
| 05.06.2025 | 331,10 | 331,10 | 331,10 | 331,10 | 0,73% | - |
| 04.06.2025 | 328,70 | 328,70 | 328,70 | 328,70 | 2,43% | - |
| 03.06.2025 | 320,90 | 320,90 | 320,90 | 320,90 | -2,28% | - |
| 02.06.2025 | 328,40 | 328,40 | 328,40 | 328,40 | -2,93% | - |
| 30.05.2025 | 338,30 | 338,30 | 338,30 | 338,30 | -2,06% | - |
| 29.05.2025 | 345,40 | 345,40 | 345,40 | 345,40 | -1,00% | - |
| 28.05.2025 | 348,90 | 348,90 | 348,90 | 348,90 | 2,92% | - |
| 27.05.2025 | 339,00 | 339,00 | 339,00 | 339,00 | 0,33% | - |
| 26.05.2025 | 337,90 | 337,90 | 337,90 | 337,90 | -0,44% | - |
| 23.05.2025 | 339,40 | 339,40 | 339,40 | 339,40 | 0,18% | - |
| 22.05.2025 | 338,80 | 338,80 | 338,80 | 338,80 | -3,09% | - |
| 21.05.2025 | 349,60 | 349,60 | 349,60 | 349,60 | -1,63% | - |
| 20.05.2025 | 355,40 | 355,40 | 355,40 | 355,40 | -0,39% | - |
| 19.05.2025 | 356,80 | 356,80 | 356,80 | 356,80 | 1,05% | - |
| 16.05.2025 | 353,10 | 353,10 | 353,10 | 353,10 | 0,77% | - |
| 15.05.2025 | 350,40 | 350,40 | 350,40 | 350,40 | -0,93% | - |
| 14.05.2025 | 353,70 | 353,70 | 353,70 | 353,70 | -0,56% | - |
| 13.05.2025 | 355,70 | 355,70 | 355,70 | 355,70 | -3,16% | - |
| 12.05.2025 | 347,20 | 367,30 | 347,20 | 367,30 | 4,47% | 6,00 |
| 09.05.2025 | 344,10 | 351,60 | 344,10 | 351,60 | 4,15% | 50,00 |
| 08.05.2025 | 337,60 | 337,60 | 337,60 | 337,60 | -2,23% | - |
| 07.05.2025 | 336,60 | 345,30 | 336,60 | 345,30 | 3,01% | 16,00 |
| 06.05.2025 | 335,20 | 335,20 | 335,20 | 335,20 | 0,21% | - |
| 05.05.2025 | 334,50 | 334,50 | 334,50 | 334,50 | 1,06% | - |
| 02.05.2025 | 331,00 | 331,00 | 331,00 | 331,00 | 0,70% | - |
| 30.04.2025 | 328,70 | 328,70 | 328,70 | 328,70 | 0,31% | - |
| 29.04.2025 | 327,70 | 327,70 | 327,70 | 327,70 | -2,03% | - |
| 28.04.2025 | 324,60 | 334,50 | 324,60 | 334,50 | 0,54% | 20,00 |
| 25.04.2025 | 332,70 | 332,70 | 332,70 | 332,70 | 6,63% | - |
| 24.04.2025 | 312,00 | 312,00 | 312,00 | 312,00 | -0,16% | - |
| 23.04.2025 | 312,50 | 312,50 | 312,50 | 312,50 | 5,22% | - |
| 22.04.2025 | 297,00 | 297,00 | 297,00 | 297,00 | -3,67% | - |
| 17.04.2025 | 308,30 | 308,30 | 308,30 | 308,30 | 1,55% | - |
| 16.04.2025 | 303,60 | 303,60 | 303,60 | 303,60 | -3,86% | - |
| 15.04.2025 | 315,00 | 315,80 | 315,00 | 315,80 | 4,12% | 9,00 |
| 14.04.2025 | 303,30 | 303,30 | 303,30 | 303,30 | 1,78% | - |
| 11.04.2025 | 298,00 | 298,00 | 298,00 | 298,00 | -3,34% | - |
| 10.04.2025 | 308,30 | 308,30 | 308,30 | 308,30 | 10,62% | - |
| 09.04.2025 | 278,70 | 278,70 | 278,70 | 278,70 | -6,76% | - |
| 08.04.2025 | 298,90 | 298,90 | 298,90 | 298,90 | 6,07% | - |
| 07.04.2025 | 281,80 | 281,80 | 281,80 | 281,80 | -4,41% | - |
| 04.04.2025 | 290,80 | 294,80 | 290,80 | 294,80 | -4,04% | 42,00 |
| 03.04.2025 | 307,20 | 307,20 | 307,20 | 307,20 | -2,29% | - |
| 02.04.2025 | 314,40 | 314,40 | 314,40 | 314,40 | 1,13% | - |
| 01.04.2025 | 310,90 | 310,90 | 310,90 | 310,90 | -0,89% | - |
| 31.03.2025 | 313,70 | 313,70 | 313,70 | 313,70 | -2,58% | - |
| 28.03.2025 | 322,00 | 322,00 | 322,00 | 322,00 | 0,25% | - |
| 27.03.2025 | 321,20 | 321,20 | 321,20 | 321,20 | -0,12% | - |
| 26.03.2025 | 321,60 | 321,60 | 321,60 | 321,60 | 0,22% | - |
| 25.03.2025 | 320,90 | 320,90 | 320,90 | 320,90 | 3,32% | - |
| 24.03.2025 | 310,60 | 310,60 | 310,60 | 310,60 | -0,26% | - |
| 21.03.2025 | 311,40 | 311,40 | 311,40 | 311,40 | -2,35% | - |
| 20.03.2025 | 318,90 | 318,90 | 318,90 | 318,90 | 2,80% | - |
| 19.03.2025 | 310,20 | 310,20 | 310,20 | 310,20 | -1,56% | - |
| 18.03.2025 | 312,10 | 315,10 | 312,10 | 315,10 | 3,11% | 11,00 |
| 17.03.2025 | 305,60 | 305,60 | 305,60 | 305,60 | 0,89% | - |
| 14.03.2025 | 300,90 | 302,90 | 300,90 | 302,90 | -0,46% | 8,00 |
| 13.03.2025 | 300,80 | 304,30 | 300,80 | 304,30 | 0,69% | 1,00 |
| 12.03.2025 | 302,20 | 302,20 | 302,20 | 302,20 | -0,53% | - |
| 11.03.2025 | 308,10 | 308,10 | 303,80 | 303,80 | -0,62% | 6,00 |
| 10.03.2025 | 305,70 | 305,70 | 305,70 | 305,70 | -0,23% | - |
| 07.03.2025 | 306,40 | 306,40 | 306,40 | 306,40 | -0,71% | - |
| 06.03.2025 | 308,60 | 308,60 | 308,60 | 308,60 | 1,11% | - |
| 05.03.2025 | 305,20 | 305,20 | 305,20 | 305,20 | -1,23% | - |
| 04.03.2025 | 316,60 | 316,60 | 309,00 | 309,00 | -4,72% | 10,00 |
| 03.03.2025 | 324,30 | 324,30 | 324,30 | 324,30 | 1,63% | 3,00 |
| 28.02.2025 | 319,10 | 319,10 | 319,10 | 319,10 | -0,22% | - |
| 27.02.2025 | 319,80 | 319,80 | 319,80 | 319,80 | -0,28% | - |
| 26.02.2025 | 320,70 | 320,70 | 320,70 | 320,70 | 1,30% | - |
| 25.02.2025 | 316,60 | 316,60 | 316,60 | 316,60 | -0,19% | - |
| 24.02.2025 | 317,20 | 317,20 | 317,20 | 317,20 | -2,01% | - |
| 21.02.2025 | 323,70 | 323,70 | 323,70 | 323,70 | -2,59% | - |
| 20.02.2025 | 332,30 | 332,30 | 332,30 | 332,30 | -1,16% | - |
| 19.02.2025 | 336,20 | 336,20 | 336,20 | 336,20 | -0,39% | - |
| 18.02.2025 | 337,50 | 337,50 | 337,50 | 337,50 | -0,18% | - |
| 17.02.2025 | 338,10 | 338,10 | 338,10 | 338,10 | -1,74% | - |
| 14.02.2025 | 341,90 | 349,00 | 341,90 | 344,10 | 1,18% | 15,00 |
| 13.02.2025 | 340,10 | 340,10 | 340,10 | 340,10 | -0,56% | - |
| 12.02.2025 | 342,00 | 342,00 | 342,00 | 342,00 | 0,41% | - |