423,750€
4,60%
Echtzeit-Aktienkurs Carlisle Cos. Inc.
Bid:
Ask:
Aktienkurse zur Carlisle Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 421,45 | 426,80 | 421,10 | 423,70 | 0,65% | - |
| 21.11.2024 | 410,05 | 420,95 | 409,45 | 420,95 | 3,48% | - |
| 20.11.2024 | 406,80 | 406,80 | 406,80 | 406,80 | -0,73% | - |
| 19.11.2024 | 409,80 | 409,80 | 409,80 | 409,80 | -0,89% | - |
| 18.11.2024 | 421,10 | 421,10 | 413,50 | 413,50 | -1,29% | 6,00 |
| 15.11.2024 | 418,90 | 418,90 | 418,90 | 418,90 | -1,48% | - |
| 14.11.2024 | 425,20 | 425,20 | 425,20 | 425,20 | 1,19% | - |
| 13.11.2024 | 420,20 | 420,20 | 420,20 | 420,20 | -0,47% | - |
| 12.11.2024 | 422,20 | 422,20 | 422,20 | 422,20 | 1,39% | - |
| 11.11.2024 | 416,40 | 416,40 | 416,40 | 416,40 | 1,26% | - |
| 08.11.2024 | 411,20 | 411,20 | 411,20 | 411,20 | -0,87% | - |
| 07.11.2024 | 414,80 | 414,80 | 414,80 | 414,80 | 2,32% | - |
| 06.11.2024 | 405,40 | 405,40 | 405,40 | 405,40 | 2,71% | - |
| 05.11.2024 | 388,40 | 394,70 | 388,40 | 394,70 | 3,11% | 19,00 |
| 04.11.2024 | 382,80 | 382,80 | 382,80 | 382,80 | -1,01% | - |
| 01.11.2024 | 386,70 | 386,70 | 386,70 | 386,70 | 0,23% | - |
| 31.10.2024 | 385,80 | 385,80 | 385,80 | 385,80 | 0,23% | - |
| 30.10.2024 | 384,90 | 384,90 | 384,90 | 384,90 | -0,57% | 4,00 |
| 29.10.2024 | 387,10 | 387,10 | 387,10 | 387,10 | 0,16% | - |
| 28.10.2024 | 386,50 | 386,50 | 386,50 | 386,50 | -6,76% | - |
| 25.10.2024 | 414,50 | 414,50 | 414,50 | 414,50 | -1,12% | - |
| 24.10.2024 | 419,20 | 419,20 | 419,20 | 419,20 | -0,14% | - |
| 23.10.2024 | 419,80 | 419,80 | 419,80 | 419,80 | -1,57% | - |
| 22.10.2024 | 426,50 | 426,50 | 426,50 | 426,50 | -0,42% | - |
| 21.10.2024 | 428,30 | 428,30 | 428,30 | 428,30 | -0,60% | - |
| 18.10.2024 | 430,30 | 430,90 | 430,30 | 430,90 | 2,50% | 37,00 |
| 17.10.2024 | 420,40 | 420,40 | 420,40 | 420,40 | -1,80% | - |
| 16.10.2024 | 428,10 | 428,10 | 428,10 | 428,10 | -1,92% | - |
| 15.10.2024 | 436,50 | 436,50 | 436,50 | 436,50 | 2,73% | - |
| 14.10.2024 | 424,90 | 424,90 | 424,90 | 424,90 | 2,41% | - |
| 11.10.2024 | 414,90 | 414,90 | 414,90 | 414,90 | -1,61% | - |
| 10.10.2024 | 421,70 | 421,70 | 421,70 | 421,70 | -1,77% | - |
| 09.10.2024 | 413,90 | 429,30 | 413,90 | 429,30 | 2,43% | 7,00 |
| 08.10.2024 | 419,10 | 419,10 | 419,10 | 419,10 | 2,49% | - |
| 07.10.2024 | 408,90 | 408,90 | 408,90 | 408,90 | 1,87% | - |
| 04.10.2024 | 401,40 | 401,40 | 401,40 | 401,40 | 0,80% | - |
| 03.10.2024 | 398,20 | 398,20 | 398,20 | 398,20 | -0,25% | - |
| 02.10.2024 | 399,20 | 399,20 | 399,20 | 399,20 | 0,20% | - |
| 01.10.2024 | 398,40 | 398,40 | 398,40 | 398,40 | 1,35% | - |
| 30.09.2024 | 393,10 | 393,10 | 393,10 | 393,10 | -0,08% | - |
| 27.09.2024 | 393,40 | 393,40 | 393,40 | 393,40 | 0,20% | - |
| 26.09.2024 | 392,60 | 392,60 | 392,60 | 392,60 | 0,64% | - |
| 25.09.2024 | 390,10 | 390,10 | 390,10 | 390,10 | -0,66% | - |
| 24.09.2024 | 392,70 | 392,70 | 392,70 | 392,70 | 1,47% | - |
| 23.09.2024 | 387,00 | 387,00 | 387,00 | 387,00 | -0,18% | - |
| 20.09.2024 | 387,70 | 387,70 | 387,70 | 387,70 | 2,16% | - |
| 19.09.2024 | 379,50 | 379,50 | 379,50 | 379,50 | 1,52% | - |
| 18.09.2024 | 373,80 | 373,80 | 373,80 | 373,80 | 0,73% | - |
| 17.09.2024 | 371,10 | 371,10 | 371,10 | 371,10 | 1,42% | - |
| 16.09.2024 | 365,90 | 365,90 | 365,90 | 365,90 | 1,67% | - |
| 13.09.2024 | 359,90 | 359,90 | 359,90 | 359,90 | 0,19% | - |
| 12.09.2024 | 359,20 | 359,20 | 359,20 | 359,20 | 1,70% | - |
| 11.09.2024 | 353,20 | 353,20 | 353,20 | 353,20 | 0,09% | - |
| 10.09.2024 | 352,90 | 352,90 | 352,90 | 352,90 | -1,94% | - |
| 09.09.2024 | 359,90 | 359,90 | 359,90 | 359,90 | 0,64% | - |
| 06.09.2024 | 357,60 | 357,60 | 357,60 | 357,60 | -0,22% | - |
| 05.09.2024 | 358,40 | 358,40 | 358,40 | 358,40 | -0,19% | - |
| 04.09.2024 | 359,10 | 359,10 | 359,10 | 359,10 | -5,03% | - |
| 03.09.2024 | 378,10 | 378,10 | 378,10 | 378,10 | -0,05% | - |
| 02.09.2024 | 378,40 | 378,40 | 378,30 | 378,30 | 2,52% | - |
| 30.08.2024 | 369,00 | 369,00 | 369,00 | 369,00 | -0,35% | - |
| 29.08.2024 | 370,30 | 370,30 | 370,30 | 370,30 | 0,33% | - |
| 28.08.2024 | 369,10 | 369,10 | 369,10 | 369,10 | -0,43% | - |
| 27.08.2024 | 370,70 | 370,70 | 370,70 | 370,70 | -3,14% | - |
| 26.08.2024 | 382,70 | 382,70 | 382,70 | 382,70 | 4,73% | 6,00 |
| 23.08.2024 | 365,40 | 365,40 | 365,40 | 365,40 | -0,19% | - |
| 22.08.2024 | 366,10 | 366,10 | 366,10 | 366,10 | 2,26% | - |
| 21.08.2024 | 358,00 | 358,00 | 358,00 | 358,00 | -1,38% | - |
| 20.08.2024 | 363,00 | 363,00 | 363,00 | 363,00 | 0,75% | - |
| 19.08.2024 | 360,30 | 360,30 | 360,30 | 360,30 | -1,61% | - |
| 16.08.2024 | 366,20 | 366,20 | 366,20 | 366,20 | 2,72% | - |
| 15.08.2024 | 356,50 | 356,50 | 356,50 | 356,50 | 0,22% | - |
| 14.08.2024 | 355,70 | 355,70 | 355,70 | 355,70 | 2,42% | - |
| 13.08.2024 | 347,30 | 347,30 | 347,30 | 347,30 | -1,64% | - |
| 12.08.2024 | 353,10 | 353,10 | 353,10 | 353,10 | 1,20% | - |
| 09.08.2024 | 348,90 | 348,90 | 348,90 | 348,90 | 2,77% | - |
| 08.08.2024 | 339,50 | 339,50 | 339,50 | 339,50 | -2,72% | - |
| 07.08.2024 | 349,00 | 349,00 | 349,00 | 349,00 | 1,72% | - |
| 06.08.2024 | 343,10 | 343,10 | 343,10 | 343,10 | -3,00% | - |
| 05.08.2024 | 353,70 | 353,70 | 353,70 | 353,70 | -0,87% | - |
| 02.08.2024 | 368,40 | 368,40 | 356,80 | 356,80 | -6,74% | 6,00 |
| 01.08.2024 | 382,60 | 382,60 | 382,60 | 382,60 | 0,45% | - |
| 31.07.2024 | 380,90 | 380,90 | 380,90 | 380,90 | -2,11% | - |
| 30.07.2024 | 389,10 | 389,10 | 389,10 | 389,10 | 0,36% | - |
| 29.07.2024 | 387,70 | 387,70 | 387,70 | 387,70 | 3,47% | - |
| 26.07.2024 | 374,70 | 374,70 | 374,70 | 374,70 | -0,29% | - |
| 25.07.2024 | 375,80 | 375,80 | 375,80 | 375,80 | -3,64% | - |
| 24.07.2024 | 390,00 | 390,00 | 390,00 | 390,00 | 0,72% | - |
| 23.07.2024 | 387,20 | 387,20 | 387,20 | 387,20 | 2,30% | - |
| 22.07.2024 | 378,50 | 378,50 | 378,50 | 378,50 | -1,43% | - |
| 19.07.2024 | 384,00 | 384,00 | 384,00 | 384,00 | -0,29% | - |
| 18.07.2024 | 385,10 | 385,10 | 385,10 | 385,10 | -3,34% | - |
| 17.07.2024 | 398,40 | 398,40 | 398,40 | 398,40 | 1,81% | - |
| 16.07.2024 | 391,30 | 391,30 | 391,30 | 391,30 | 0,05% | - |
| 15.07.2024 | 391,10 | 391,10 | 391,10 | 391,10 | 0,82% | - |
| 12.07.2024 | 387,90 | 387,90 | 387,90 | 387,90 | 2,11% | - |
| 11.07.2024 | 379,90 | 379,90 | 379,90 | 379,90 | 2,18% | - |
| 10.07.2024 | 371,80 | 371,80 | 371,80 | 371,80 | -0,75% | - |
| 09.07.2024 | 374,60 | 374,60 | 374,60 | 374,60 | -1,68% | - |
| 08.07.2024 | 370,50 | 381,00 | 370,50 | 381,00 | 1,28% | 5,00 |