294,600€
3,30%
Echtzeit-Aktienkurs Carlisle Companies
Bid:
Ask:
Aktienkurse zur Carlisle Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 281,60 | 294,60 | 281,60 | 294,60 | 3,30% | - |
| 10.06.2026 | 296,80 | 297,80 | 283,80 | 285,20 | -5,19% | - |
| 09.06.2026 | 290,00 | 302,00 | 289,20 | 300,80 | 2,24% | - |
| 08.06.2026 | 295,00 | 300,20 | 294,20 | 294,20 | -1,54% | - |
| 05.06.2026 | 291,20 | 300,00 | 290,80 | 298,80 | 1,56% | - |
| 04.06.2026 | 291,60 | 298,00 | 291,60 | 294,20 | -0,81% | - |
| 03.06.2026 | 292,20 | 298,60 | 291,60 | 296,60 | 0,41% | - |
| 02.06.2026 | 286,60 | 296,20 | 285,80 | 295,40 | 1,72% | - |
| 01.06.2026 | 292,80 | 294,20 | 284,80 | 290,40 | -1,63% | - |
| 29.05.2026 | 291,20 | 298,00 | 291,00 | 295,20 | 0,48% | - |
| 28.05.2026 | 293,40 | 294,60 | 289,60 | 293,80 | -0,88% | - |
| 27.05.2026 | 289,80 | 296,40 | 289,60 | 296,40 | 1,16% | - |
| 26.05.2026 | 285,40 | 293,60 | 284,60 | 293,00 | 2,45% | - |
| 25.05.2026 | 285,60 | 286,00 | 285,40 | 286,00 | -0,49% | - |
| 22.05.2026 | 283,60 | 288,20 | 282,60 | 287,40 | 0,70% | - |
| 21.05.2026 | 279,40 | 287,20 | 278,80 | 285,40 | 1,21% | - |
| 20.05.2026 | 278,00 | 284,60 | 277,20 | 282,00 | 0,64% | - |
| 19.05.2026 | 282,60 | 283,60 | 276,80 | 280,20 | -2,10% | - |
| 18.05.2026 | 278,60 | 286,80 | 278,00 | 286,20 | 0,70% | - |
| 15.05.2026 | 294,80 | 295,20 | 284,20 | 284,20 | -4,50% | - |
| 14.05.2026 | 292,20 | 298,80 | 292,20 | 297,60 | 0,81% | - |
| 13.05.2026 | 295,60 | 297,60 | 294,20 | 295,20 | -2,57% | - |
| 12.05.2026 | 300,40 | 304,20 | 299,40 | 303,00 | 0,26% | - |
| 11.05.2026 | 302,20 | 305,40 | 301,80 | 302,20 | -0,72% | - |
| 08.05.2026 | 303,80 | 308,80 | 301,20 | 304,40 | -1,10% | - |
| 07.05.2026 | 316,20 | 316,20 | 307,40 | 307,80 | 2,19% | - |
| 06.05.2026 | 299,80 | 301,40 | 299,60 | 301,20 | -0,99% | - |
| 05.05.2026 | 293,00 | 305,00 | 292,80 | 304,20 | 2,49% | - |
| 04.05.2026 | 300,80 | 304,00 | 295,80 | 296,80 | -1,92% | 54,00 |
| 30.04.2026 | 291,60 | 303,00 | 291,40 | 302,60 | 2,02% | - |
| 29.04.2026 | 301,80 | 303,00 | 294,00 | 296,60 | -2,63% | - |
| 28.04.2026 | 305,00 | 311,00 | 303,40 | 304,60 | -0,78% | - |
| 27.04.2026 | 302,60 | 307,60 | 300,60 | 307,00 | 0,13% | - |
| 24.04.2026 | 333,40 | 333,40 | 303,00 | 306,60 | -1,73% | - |
| 23.04.2026 | 296,60 | 313,60 | 296,40 | 312,00 | 3,86% | - |
| 22.04.2026 | 302,20 | 305,80 | 299,80 | 300,40 | -1,25% | - |
| 21.04.2026 | 305,20 | 311,80 | 303,40 | 304,20 | -1,30% | - |
| 20.04.2026 | 301,80 | 309,00 | 301,40 | 308,20 | 3,42% | - |
| 17.04.2026 | 291,80 | 298,00 | 291,60 | 298,00 | 1,29% | - |
| 16.04.2026 | 293,60 | 299,20 | 293,20 | 294,20 | -0,74% | - |
| 15.04.2026 | 299,40 | 300,20 | 294,60 | 296,40 | -2,11% | - |
| 14.04.2026 | 299,40 | 305,80 | 298,60 | 302,80 | -0,20% | - |
| 13.04.2026 | 293,20 | 303,40 | 289,60 | 303,40 | 2,36% | - |
| 10.04.2026 | 296,20 | 299,40 | 295,20 | 296,40 | -1,00% | - |
| 09.04.2026 | 290,40 | 300,40 | 289,40 | 299,40 | 5,57% | - |
| 08.04.2026 | 286,80 | 287,60 | 283,60 | 283,60 | -1,05% | - |
| 07.04.2026 | 284,00 | 287,40 | 279,40 | 286,60 | 0,14% | - |
| 02.04.2026 | 283,70 | 287,60 | 282,50 | 286,20 | -0,83% | - |
| 01.04.2026 | 285,40 | 290,40 | 285,00 | 288,60 | 0,35% | - |
| 31.03.2026 | 283,00 | 288,80 | 282,40 | 287,60 | 1,13% | - |
| 30.03.2026 | 280,10 | 287,50 | 280,10 | 284,40 | 1,14% | - |
| 27.03.2026 | 288,20 | 288,20 | 281,20 | 281,20 | -2,23% | - |
| 26.03.2026 | 291,80 | 294,00 | 287,40 | 287,60 | -1,71% | - |
| 25.03.2026 | 292,80 | 295,30 | 289,10 | 292,60 | 0,21% | - |
| 24.03.2026 | 288,70 | 295,30 | 282,30 | 292,00 | 1,14% | - |
| 23.03.2026 | 280,00 | 296,00 | 279,00 | 288,70 | 2,52% | - |
| 20.03.2026 | 286,20 | 287,20 | 281,30 | 281,60 | -1,47% | 15,00 |
| 19.03.2026 | 286,60 | 294,00 | 284,00 | 285,80 | -2,69% | 15,00 |
| 18.03.2026 | 299,00 | 299,50 | 293,70 | 293,70 | -1,24% | - |
| 17.03.2026 | 288,90 | 298,70 | 288,80 | 297,40 | 2,69% | - |
| 16.03.2026 | 298,70 | 300,30 | 289,40 | 289,60 | -2,56% | 8,00 |
| 13.03.2026 | 296,90 | 300,60 | 296,40 | 297,20 | 0,24% | - |
| 12.03.2026 | 302,30 | 302,70 | 296,50 | 296,50 | -2,24% | - |
| 11.03.2026 | 302,20 | 304,50 | 297,40 | 303,30 | 0,40% | - |
| 10.03.2026 | 302,50 | 308,30 | 297,70 | 302,10 | -0,13% | - |
| 09.03.2026 | 299,50 | 302,50 | 291,90 | 302,50 | -4,24% | 1,00 |
| 06.03.2026 | 319,40 | 321,00 | 315,80 | 315,90 | -2,29% | - |
| 05.03.2026 | 329,90 | 330,80 | 321,10 | 323,30 | -3,15% | 1,00 |
| 04.03.2026 | 329,30 | 334,60 | 328,80 | 333,80 | -0,30% | - |
| 03.03.2026 | 330,80 | 334,80 | 326,60 | 334,80 | -0,42% | - |
| 02.03.2026 | 328,60 | 336,40 | 324,30 | 336,20 | 0,87% | - |
| 27.02.2026 | 329,10 | 334,60 | 327,20 | 333,30 | -0,74% | - |
| 26.02.2026 | 330,30 | 336,50 | 327,00 | 335,80 | -2,01% | - |
| 25.02.2026 | 341,20 | 343,70 | 341,10 | 342,70 | -0,93% | - |
| 24.02.2026 | 337,80 | 345,90 | 337,80 | 345,90 | 1,80% | - |
| 23.02.2026 | 340,70 | 346,30 | 338,10 | 339,80 | -2,24% | - |
| 20.02.2026 | 343,00 | 350,80 | 341,00 | 347,60 | 0,38% | - |
| 19.02.2026 | 340,00 | 346,70 | 338,20 | 346,30 | 0,58% | - |
| 18.02.2026 | 340,50 | 347,70 | 340,50 | 344,30 | -0,32% | - |
| 17.02.2026 | 340,20 | 348,20 | 339,10 | 345,40 | -1,43% | - |
| 16.02.2026 | 340,80 | 350,40 | 340,80 | 350,40 | 1,74% | 30,00 |
| 13.02.2026 | 345,80 | 348,10 | 343,40 | 344,40 | -1,99% | - |
| 12.02.2026 | 349,60 | 362,90 | 349,30 | 351,40 | 0,06% | - |
| 11.02.2026 | 345,70 | 351,40 | 345,30 | 351,20 | 0,52% | - |
| 10.02.2026 | 333,10 | 351,00 | 333,00 | 349,40 | 3,71% | - |
| 09.02.2026 | 337,30 | 339,30 | 334,30 | 336,90 | -1,52% | 8,00 |
| 06.02.2026 | 335,60 | 347,90 | 335,40 | 342,10 | 0,59% | 12,00 |
| 05.02.2026 | 330,90 | 340,30 | 328,70 | 340,10 | 1,37% | 4,00 |
| 04.02.2026 | 308,30 | 335,50 | 308,00 | 335,50 | 11,72% | - |
| 03.02.2026 | 287,50 | 300,30 | 287,20 | 300,30 | 2,81% | - |
| 02.02.2026 | 285,90 | 294,30 | 285,50 | 292,10 | 1,39% | - |
| 30.01.2026 | 281,60 | 288,10 | 280,50 | 288,10 | 1,09% | - |
| 29.01.2026 | 281,00 | 287,20 | 280,70 | 285,00 | -0,11% | 70,00 |
| 28.01.2026 | 285,00 | 289,10 | 284,50 | 285,30 | -0,42% | 34,00 |
| 27.01.2026 | 291,10 | 291,50 | 286,50 | 286,50 | -2,75% | - |
| 26.01.2026 | 290,50 | 294,60 | 290,20 | 294,60 | -0,30% | - |
| 23.01.2026 | 301,20 | 302,10 | 295,00 | 295,50 | -3,02% | - |
| 22.01.2026 | 303,00 | 305,90 | 302,00 | 304,70 | -0,65% | - |
| 21.01.2026 | 295,10 | 309,90 | 294,70 | 306,70 | 2,64% | - |
| 20.01.2026 | 307,10 | 307,20 | 297,50 | 298,80 | -3,30% | - |