292,500€
0,17%
Echtzeit-Aktienkurs Carlisle Cos. Inc.
Bid:
Ask:
Aktienkurse zur Carlisle Cos. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 291,50 | 292,30 | 291,50 | 292,10 | 0,03% | - |
| 23.07.2026 | 283,20 | 292,20 | 281,40 | 292,00 | 1,81% | - |
| 22.07.2026 | 279,20 | 287,20 | 278,40 | 286,80 | 1,27% | - |
| 21.07.2026 | 284,20 | 286,40 | 282,20 | 283,20 | -1,12% | - |
| 20.07.2026 | 297,80 | 299,60 | 285,80 | 286,40 | -4,98% | - |
| 17.07.2026 | 302,20 | 309,20 | 301,40 | 301,40 | -1,89% | - |
| 16.07.2026 | 296,80 | 308,80 | 295,60 | 307,20 | 2,40% | - |
| 15.07.2026 | 292,60 | 300,00 | 292,40 | 300,00 | 1,56% | - |
| 14.07.2026 | 288,80 | 295,40 | 286,60 | 295,40 | 1,03% | - |
| 13.07.2026 | 284,60 | 292,40 | 284,60 | 292,40 | 1,25% | 44,00 |
| 10.07.2026 | 285,40 | 292,20 | 285,40 | 288,80 | 0,00% | - |
| 09.07.2026 | 286,40 | 292,60 | 285,60 | 288,80 | -0,28% | - |
| 08.07.2026 | 304,60 | 304,60 | 289,60 | 289,60 | -6,34% | - |
| 07.07.2026 | 317,20 | 318,60 | 305,20 | 309,20 | -3,07% | - |
| 06.07.2026 | 317,20 | 322,20 | 317,00 | 319,00 | 0,76% | - |
| 03.07.2026 | 317,00 | 317,20 | 315,60 | 316,60 | -1,25% | - |
| 02.07.2026 | 313,20 | 320,60 | 312,00 | 320,60 | 0,82% | - |
| 01.07.2026 | 313,40 | 318,40 | 311,60 | 318,00 | 0,63% | - |
| 30.06.2026 | 328,40 | 330,20 | 315,80 | 316,00 | -4,42% | - |
| 29.06.2026 | 338,20 | 338,80 | 330,60 | 330,60 | -2,59% | - |
| 26.06.2026 | 336,60 | 340,60 | 334,60 | 339,40 | -0,41% | - |
| 25.06.2026 | 328,80 | 342,20 | 328,80 | 340,80 | 2,40% | - |
| 24.06.2026 | 306,60 | 332,80 | 306,20 | 332,80 | 7,42% | 8,00 |
| 23.06.2026 | 311,20 | 313,80 | 309,40 | 309,80 | -1,46% | - |
| 22.06.2026 | 314,40 | 319,00 | 311,40 | 314,40 | 0,13% | 124,00 |
| 19.06.2026 | 310,20 | 314,60 | 310,20 | 314,00 | 5,58% | - |
| 18.06.2026 | 295,00 | 297,40 | 295,00 | 297,40 | -0,34% | - |
| 17.06.2026 | 303,60 | 313,20 | 298,40 | 298,40 | -2,80% | - |
| 16.06.2026 | 301,60 | 309,20 | 300,80 | 307,00 | 0,59% | - |
| 15.06.2026 | 295,20 | 307,40 | 295,00 | 305,20 | 2,83% | - |
| 12.06.2026 | 291,60 | 300,60 | 291,00 | 296,80 | 0,75% | - |
| 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% | - |