304,800€
0,76%
Echtzeit-Aktienkurs Carlisle Cos. Inc.
Bid:
Ask:
Aktienkurse zur Carlisle Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 304,55 | 305,35 | 304,35 | 304,95 | 0,81% | - |
| 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% | - |
| 19.01.2026 | 309,30 | 309,60 | 308,80 | 309,00 | -1,84% | - |
| 16.01.2026 | 311,90 | 315,10 | 311,00 | 314,80 | -0,38% | - |
| 15.01.2026 | 305,10 | 316,40 | 305,10 | 316,00 | 2,56% | - |
| 14.01.2026 | 305,10 | 308,20 | 305,00 | 308,10 | 0,82% | - |
| 13.01.2026 | 301,50 | 305,60 | 300,90 | 305,60 | -0,26% | - |
| 12.01.2026 | 299,10 | 308,40 | 297,60 | 306,40 | 0,66% | - |
| 09.01.2026 | 288,30 | 305,00 | 288,20 | 304,40 | 4,32% | 50,00 |
| 08.01.2026 | 275,20 | 292,80 | 275,20 | 291,80 | 4,55% | - |
| 07.01.2026 | 284,10 | 287,40 | 277,90 | 279,10 | -2,62% | - |
| 06.01.2026 | 280,30 | 290,70 | 279,60 | 286,60 | 1,06% | - |
| 05.01.2026 | 277,80 | 288,20 | 277,50 | 283,60 | 1,43% | - |
| 02.01.2026 | 270,10 | 280,90 | 270,10 | 279,60 | 2,08% | - |
| 30.12.2025 | 273,90 | 273,90 | 273,90 | 273,90 | -1,23% | - |
| 29.12.2025 | 277,30 | 277,30 | 277,30 | 277,30 | -0,72% | - |
| 23.12.2025 | 279,30 | 279,30 | 279,30 | 279,30 | 0,04% | - |
| 22.12.2025 | 279,20 | 279,20 | 279,20 | 279,20 | 0,47% | - |
| 19.12.2025 | 277,90 | 277,90 | 277,90 | 277,90 | 0,04% | - |
| 18.12.2025 | 277,80 | 277,80 | 277,80 | 277,80 | -0,89% | - |
| 17.12.2025 | 280,30 | 280,30 | 280,30 | 280,30 | 0,83% | - |
| 16.12.2025 | 278,00 | 278,00 | 278,00 | 278,00 | -0,50% | - |
| 15.12.2025 | 279,40 | 279,40 | 279,40 | 279,40 | -3,32% | - |
| 12.12.2025 | 289,00 | 289,00 | 289,00 | 289,00 | 3,18% | 20,00 |
| 11.12.2025 | 280,10 | 280,10 | 280,10 | 280,10 | 2,94% | - |
| 10.12.2025 | 272,10 | 272,10 | 272,10 | 272,10 | -0,95% | - |
| 09.12.2025 | 273,20 | 274,70 | 273,20 | 274,70 | 0,15% | - |
| 08.12.2025 | 274,30 | 274,30 | 274,30 | 274,30 | -1,54% | - |
| 05.12.2025 | 273,60 | 278,60 | 273,60 | 278,60 | 1,86% | - |
| 04.12.2025 | 273,50 | 273,50 | 273,50 | 273,50 | -0,18% | - |
| 03.12.2025 | 271,70 | 274,00 | 271,70 | 274,00 | 0,00% | - |
| 02.12.2025 | 272,40 | 274,00 | 272,40 | 274,00 | -0,22% | - |
| 01.12.2025 | 271,60 | 274,60 | 271,60 | 274,60 | 0,33% | - |
| 28.11.2025 | 269,90 | 273,70 | 269,90 | 273,70 | 1,63% | - |
| 27.11.2025 | 269,30 | 269,30 | 269,30 | 269,30 | -1,97% | - |
| 26.11.2025 | 271,50 | 274,70 | 271,50 | 274,70 | 5,09% | - |
| 25.11.2025 | 261,40 | 261,40 | 261,40 | 261,40 | -1,40% | - |
| 24.11.2025 | 268,60 | 268,60 | 265,10 | 265,10 | -1,92% | - |
| 21.11.2025 | 253,60 | 270,30 | 253,60 | 270,30 | 2,58% | 3,00 |
| 20.11.2025 | 263,50 | 263,50 | 263,50 | 263,50 | 2,13% | - |
| 19.11.2025 | 258,00 | 258,00 | 258,00 | 258,00 | 1,38% | - |
| 18.11.2025 | 254,50 | 254,50 | 254,50 | 254,50 | -3,16% | - |
| 17.11.2025 | 262,80 | 262,80 | 262,80 | 262,80 | 0,27% | - |
| 14.11.2025 | 266,80 | 266,80 | 262,10 | 262,10 | -4,48% | - |
| 13.11.2025 | 274,40 | 274,40 | 274,40 | 274,40 | -1,15% | - |
| 12.11.2025 | 273,50 | 277,60 | 273,50 | 277,60 | 0,98% | - |
| 11.11.2025 | 273,10 | 274,90 | 273,10 | 274,90 | 0,33% | - |
| 10.11.2025 | 272,60 | 274,00 | 272,60 | 274,00 | -0,04% | - |
| 08.11.2025 | 274,10 | 274,10 | 274,10 | 274,10 | -0,80% | - |
| 06.11.2025 | 283,20 | 283,20 | 276,30 | 276,30 | -3,29% | - |
| 05.11.2025 | 281,40 | 285,70 | 281,40 | 285,70 | 1,24% | - |
| 04.11.2025 | 277,70 | 282,90 | 277,70 | 282,20 | -0,53% | 22,00 |
| 03.11.2025 | 278,20 | 283,70 | 278,20 | 283,70 | 1,76% | - |
| 31.10.2025 | 280,20 | 280,20 | 278,80 | 278,80 | -1,31% | - |
| 30.10.2025 | 282,50 | 282,50 | 282,50 | 282,50 | -2,92% | - |
| 29.10.2025 | 291,00 | 291,00 | 291,00 | 291,00 | 0,24% | - |
| 28.10.2025 | 288,90 | 290,30 | 288,90 | 290,30 | 0,24% | - |
| 27.10.2025 | 289,80 | 289,80 | 289,60 | 289,60 | 0,38% | - |
| 24.10.2025 | 288,50 | 288,50 | 288,50 | 288,50 | 2,20% | - |
| 23.10.2025 | 282,30 | 282,30 | 282,30 | 282,30 | -1,33% | - |
| 22.10.2025 | 286,10 | 286,10 | 286,10 | 286,10 | 2,43% | - |
| 21.10.2025 | 279,30 | 279,30 | 279,30 | 279,30 | 1,20% | - |
| 20.10.2025 | 276,00 | 276,00 | 276,00 | 276,00 | 3,14% | - |
| 17.10.2025 | 267,60 | 267,60 | 267,60 | 267,60 | -4,73% | - |
| 16.10.2025 | 280,90 | 280,90 | 280,90 | 280,90 | -0,35% | - |
| 15.10.2025 | 281,30 | 281,90 | 281,30 | 281,90 | -0,04% | - |