362,400€
0,75%
Echtzeit-Aktienkurs Carlisle Companies
Bid:
Ask:
Aktienkurse zur Carlisle Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 358,20 | 360,30 | 358,20 | 360,30 | 0,17% | - |
| 05.09.2024 | 358,60 | 361,40 | 358,60 | 359,70 | -0,25% | - |
| 04.09.2024 | 358,90 | 360,60 | 358,90 | 360,60 | -4,85% | - |
| 03.09.2024 | 379,00 | 379,00 | 379,00 | 379,00 | -2,14% | - |
| 02.09.2024 | 379,40 | 387,30 | 379,40 | 387,30 | 4,37% | 3,00 |
| 30.08.2024 | 371,10 | 371,10 | 371,10 | 371,10 | -0,08% | - |
| 29.08.2024 | 370,30 | 375,30 | 370,30 | 371,40 | -0,05% | - |
| 27.08.2024 | 372,20 | 372,20 | 371,60 | 371,60 | -1,33% | - |
| 26.08.2024 | 375,20 | 376,60 | 374,90 | 376,60 | 1,54% | - |
| 23.08.2024 | 368,30 | 370,90 | 368,30 | 370,90 | 0,62% | - |
| 22.08.2024 | 367,40 | 368,60 | 367,40 | 368,60 | 0,30% | - |
| 21.08.2024 | 359,60 | 367,50 | 359,60 | 367,50 | 0,60% | - |
| 20.08.2024 | 365,30 | 365,30 | 365,30 | 365,30 | 0,05% | - |
| 19.08.2024 | 361,70 | 369,00 | 361,70 | 365,10 | -0,92% | 20,00 |
| 16.08.2024 | 368,50 | 368,50 | 368,50 | 368,50 | -0,05% | - |
| 15.08.2024 | 357,00 | 368,70 | 357,00 | 368,70 | 2,96% | - |
| 14.08.2024 | 357,00 | 358,30 | 357,00 | 358,10 | -0,44% | - |
| 13.08.2024 | 349,80 | 359,70 | 349,80 | 359,70 | 2,71% | - |
| 12.08.2024 | 353,10 | 353,10 | 350,20 | 350,20 | -1,63% | - |
| 09.08.2024 | 350,50 | 356,00 | 350,50 | 356,00 | 4,77% | 3,00 |
| 08.08.2024 | 339,80 | 339,80 | 339,80 | 339,80 | -1,91% | - |
| 07.08.2024 | 348,40 | 350,00 | 346,40 | 346,40 | -1,84% | - |
| 06.08.2024 | 343,40 | 352,90 | 343,40 | 352,90 | 2,47% | - |
| 05.08.2024 | 352,70 | 352,70 | 344,40 | 344,40 | -6,41% | 3,00 |
| 02.08.2024 | 368,00 | 368,00 | 368,00 | 368,00 | -3,72% | - |
| 01.08.2024 | 382,20 | 382,20 | 382,20 | 382,20 | -0,78% | - |
| 31.07.2024 | 381,10 | 386,30 | 381,10 | 385,20 | -0,26% | - |
| 30.07.2024 | 389,10 | 389,10 | 381,70 | 386,20 | -0,85% | - |
| 29.07.2024 | 389,50 | 389,50 | 389,50 | 389,50 | 3,87% | - |
| 26.07.2024 | 375,00 | 375,00 | 375,00 | 375,00 | -0,77% | - |
| 25.07.2024 | 384,50 | 384,50 | 377,90 | 377,90 | -1,87% | - |
| 24.07.2024 | 390,00 | 390,00 | 385,10 | 385,10 | -2,43% | - |
| 23.07.2024 | 387,20 | 394,70 | 387,20 | 394,70 | 2,25% | - |
| 19.07.2024 | 386,00 | 386,00 | 386,00 | 386,00 | -0,52% | - |
| 18.07.2024 | 388,00 | 388,00 | 388,00 | 388,00 | -0,23% | - |
| 17.07.2024 | 399,50 | 399,50 | 388,90 | 388,90 | -3,69% | - |
| 16.07.2024 | 393,90 | 404,70 | 393,90 | 403,80 | 2,15% | - |
| 15.07.2024 | 391,30 | 395,30 | 391,30 | 395,30 | -0,70% | - |
| 12.07.2024 | 387,80 | 398,10 | 387,80 | 398,10 | 1,79% | - |
| 11.07.2024 | 379,90 | 391,90 | 379,90 | 391,10 | 2,28% | - |
| 10.07.2024 | 373,70 | 385,90 | 373,70 | 382,40 | 1,11% | 1,00 |
| 09.07.2024 | 377,00 | 378,20 | 377,00 | 378,20 | 0,29% | - |
| 08.07.2024 | 372,10 | 377,10 | 372,10 | 377,10 | 0,21% | - |
| 05.07.2024 | 376,30 | 376,30 | 376,30 | 376,30 | -0,16% | - |
| 04.07.2024 | 376,90 | 376,90 | 376,90 | 376,90 | 0,75% | - |
| 03.07.2024 | 374,10 | 374,10 | 374,10 | 374,10 | 2,16% | - |
| 02.07.2024 | 366,20 | 366,20 | 366,20 | 366,20 | -0,92% | - |
| 01.07.2024 | 372,30 | 372,30 | 369,60 | 369,60 | -3,40% | 4,00 |
| 28.06.2024 | 382,60 | 382,60 | 382,60 | 382,60 | -0,21% | - |
| 27.06.2024 | 380,60 | 383,40 | 380,60 | 383,40 | -0,52% | - |
| 26.06.2024 | 385,40 | 385,40 | 385,40 | 385,40 | -4,22% | - |
| 25.06.2024 | 394,90 | 402,40 | 394,90 | 402,40 | 4,52% | 4,00 |
| 24.06.2024 | 385,00 | 385,00 | 385,00 | 385,00 | -0,88% | - |
| 21.06.2024 | 389,00 | 389,00 | 380,50 | 388,40 | -0,13% | - |
| 20.06.2024 | 388,20 | 389,90 | 388,20 | 388,90 | 0,44% | - |
| 19.06.2024 | 387,90 | 387,90 | 387,20 | 387,20 | -1,07% | 16,00 |
| 18.06.2024 | 384,10 | 391,60 | 384,10 | 391,40 | 4,29% | 36,00 |
| 17.06.2024 | 375,30 | 375,30 | 375,30 | 375,30 | -1,83% | - |
| 14.06.2024 | 382,30 | 382,30 | 382,30 | 382,30 | -0,44% | - |
| 13.06.2024 | 379,50 | 384,00 | 378,90 | 384,00 | 0,87% | - |
| 12.06.2024 | 377,80 | 380,70 | 377,80 | 380,70 | 1,17% | - |
| 11.06.2024 | 374,90 | 377,90 | 374,90 | 376,30 | -0,24% | - |
| 10.06.2024 | 376,90 | 377,20 | 376,50 | 377,20 | 1,59% | - |
| 07.06.2024 | 371,30 | 371,30 | 371,30 | 371,30 | -0,03% | - |
| 06.06.2024 | 371,20 | 373,50 | 370,00 | 371,40 | 0,79% | - |
| 05.06.2024 | 368,50 | 368,50 | 368,50 | 368,50 | 0,03% | - |
| 04.06.2024 | 368,40 | 368,40 | 368,40 | 368,40 | -3,43% | - |
| 03.06.2024 | 381,50 | 381,50 | 381,50 | 381,50 | 0,55% | - |
| 31.05.2024 | 380,70 | 380,70 | 379,40 | 379,40 | 0,90% | - |
| 30.05.2024 | 376,00 | 376,00 | 376,00 | 376,00 | -1,80% | - |
| 29.05.2024 | 382,90 | 382,90 | 382,90 | 382,90 | -0,78% | - |
| 28.05.2024 | 395,00 | 395,00 | 385,90 | 385,90 | -2,55% | - |
| 27.05.2024 | 391,70 | 396,00 | 391,70 | 396,00 | 0,71% | - |
| 24.05.2024 | 386,70 | 393,20 | 386,70 | 393,20 | 0,56% | - |
| 23.05.2024 | 386,80 | 391,50 | 386,80 | 391,00 | 0,72% | - |
| 22.05.2024 | 388,20 | 388,20 | 388,20 | 388,20 | -0,03% | - |
| 21.05.2024 | 381,20 | 388,80 | 381,20 | 388,30 | 1,60% | - |
| 20.05.2024 | 382,20 | 382,20 | 382,20 | 382,20 | -0,10% | - |
| 17.05.2024 | 378,60 | 382,60 | 378,60 | 382,60 | 0,03% | - |
| 16.05.2024 | 382,50 | 382,50 | 382,50 | 382,50 | -0,83% | - |
| 15.05.2024 | 384,60 | 387,90 | 384,60 | 385,70 | 0,18% | - |
| 14.05.2024 | 381,10 | 385,00 | 381,10 | 385,00 | 0,08% | - |
| 13.05.2024 | 382,20 | 384,70 | 382,20 | 384,70 | -0,05% | - |
| 10.05.2024 | 384,90 | 384,90 | 384,90 | 384,90 | 2,31% | - |
| 09.05.2024 | 376,20 | 376,20 | 376,20 | 376,20 | -0,50% | - |
| 08.05.2024 | 373,00 | 378,10 | 373,00 | 378,10 | 1,15% | - |
| 07.05.2024 | 373,80 | 373,80 | 373,80 | 373,80 | 2,10% | - |
| 06.05.2024 | 366,10 | 366,10 | 366,10 | 366,10 | 0,11% | - |
| 03.05.2024 | 365,70 | 365,70 | 365,70 | 365,70 | 3,04% | - |
| 02.05.2024 | 354,90 | 354,90 | 354,90 | 354,90 | -1,83% | - |
| 30.04.2024 | 367,00 | 367,00 | 361,00 | 361,50 | -2,19% | - |
| 29.04.2024 | 371,20 | 372,00 | 369,60 | 369,60 | 4,88% | - |
| 26.04.2024 | 352,40 | 352,40 | 352,40 | 352,40 | 2,03% | - |
| 25.04.2024 | 345,40 | 345,40 | 345,40 | 345,40 | -1,31% | - |
| 24.04.2024 | 350,60 | 351,70 | 350,00 | 350,00 | -0,34% | - |
| 23.04.2024 | 344,40 | 351,80 | 344,40 | 351,20 | 2,45% | - |
| 22.04.2024 | 342,80 | 342,80 | 342,80 | 342,80 | 0,03% | - |
| 19.04.2024 | 339,80 | 342,90 | 339,80 | 342,70 | -0,17% | 10,00 |
| 18.04.2024 | 343,50 | 348,00 | 343,20 | 343,30 | -0,15% | 4,00 |
| 17.04.2024 | 350,00 | 350,00 | 343,80 | 343,80 | -1,80% | - |