20,675€
2,61%
Echtzeit-Aktienkurs CAREL INDUSTRIES
Bid:
Ask:
Aktienkurse zur CAREL INDUSTRIES Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 20,50 | 20,50 | 19,78 | 19,78 | -1,84% | - |
| 22.05.2025 | 20,45 | 20,45 | 20,05 | 20,15 | 0,50% | - |
| 21.05.2025 | 20,35 | 20,35 | 19,98 | 20,05 | -0,74% | - |
| 20.05.2025 | 20,60 | 20,60 | 19,94 | 20,20 | 2,33% | - |
| 19.05.2025 | 19,90 | 19,90 | 19,50 | 19,74 | 1,75% | - |
| 16.05.2025 | 19,26 | 19,40 | 19,10 | 19,40 | 1,57% | - |
| 15.05.2025 | 19,54 | 19,54 | 19,10 | 19,10 | -4,98% | - |
| 14.05.2025 | 20,05 | 20,10 | 19,78 | 20,10 | 9,24% | - |
| 13.05.2025 | 19,12 | 19,12 | 18,40 | 18,40 | 0,11% | - |
| 12.05.2025 | 18,22 | 18,44 | 18,22 | 18,38 | 2,11% | - |
| 09.05.2025 | 18,14 | 18,14 | 17,94 | 18,00 | 1,01% | - |
| 08.05.2025 | 17,72 | 17,82 | 17,40 | 17,82 | 2,89% | - |
| 07.05.2025 | 18,22 | 18,30 | 17,32 | 17,32 | -2,26% | 50,00 |
| 06.05.2025 | 18,16 | 18,16 | 17,72 | 17,72 | -1,56% | - |
| 05.05.2025 | 18,28 | 18,28 | 18,00 | 18,00 | 1,01% | - |
| 02.05.2025 | 18,38 | 18,38 | 17,28 | 17,82 | 5,07% | 88,00 |
| 30.04.2025 | 17,30 | 17,30 | 16,96 | 16,96 | 0,71% | - |
| 29.04.2025 | 17,10 | 17,10 | 16,84 | 16,84 | 0,48% | - |
| 28.04.2025 | 17,00 | 17,00 | 16,76 | 16,76 | -1,64% | - |
| 25.04.2025 | 16,88 | 17,04 | 16,74 | 17,04 | 3,02% | - |
| 24.04.2025 | 16,68 | 16,68 | 16,28 | 16,54 | 0,00% | - |
| 23.04.2025 | 16,18 | 17,90 | 16,18 | 16,54 | 3,76% | 83,00 |
| 22.04.2025 | 16,34 | 16,34 | 15,78 | 15,94 | -0,87% | - |
| 17.04.2025 | 16,26 | 16,26 | 16,04 | 16,08 | 0,50% | - |
| 16.04.2025 | 16,52 | 16,52 | 16,00 | 16,00 | -0,62% | - |
| 15.04.2025 | 15,98 | 16,12 | 15,98 | 16,10 | 2,03% | - |
| 14.04.2025 | 15,58 | 15,78 | 15,58 | 15,78 | 5,48% | - |
| 11.04.2025 | 15,04 | 15,04 | 14,90 | 14,96 | -1,32% | - |
| 10.04.2025 | 15,18 | 15,66 | 15,16 | 15,16 | 1,88% | - |
| 09.04.2025 | 15,20 | 15,20 | 14,66 | 14,88 | -2,36% | - |
| 08.04.2025 | 14,70 | 15,24 | 14,70 | 15,24 | 5,98% | - |
| 07.04.2025 | 15,30 | 15,30 | 14,38 | 14,38 | -4,64% | - |
| 04.04.2025 | 16,18 | 16,18 | 15,08 | 15,08 | -12,12% | - |
| 03.04.2025 | 16,70 | 17,16 | 15,94 | 17,16 | 5,67% | 6,00 |
| 02.04.2025 | 16,40 | 16,40 | 16,16 | 16,24 | -2,75% | - |
| 01.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,42% | 60,00 |
| 31.03.2025 | 16,94 | 16,94 | 16,94 | 16,94 | 0,95% | - |
| 28.03.2025 | 17,18 | 17,18 | 16,78 | 16,78 | -0,12% | - |
| 27.03.2025 | 17,14 | 17,14 | 16,64 | 16,80 | -1,41% | - |
| 26.03.2025 | 17,28 | 17,28 | 17,04 | 17,04 | -1,27% | - |
| 25.03.2025 | 17,72 | 17,72 | 17,26 | 17,26 | -1,26% | - |
| 24.03.2025 | 18,16 | 18,16 | 17,48 | 17,48 | -2,24% | - |
| 21.03.2025 | 18,64 | 18,64 | 17,88 | 17,88 | -2,93% | - |
| 20.03.2025 | 18,82 | 18,82 | 18,42 | 18,42 | -0,11% | - |
| 19.03.2025 | 18,54 | 18,54 | 18,30 | 18,44 | 0,77% | - |
| 18.03.2025 | 18,08 | 19,76 | 18,04 | 18,30 | 3,39% | 413,00 |
| 17.03.2025 | 17,78 | 17,78 | 17,64 | 17,70 | 0,91% | - |
| 14.03.2025 | 18,06 | 18,06 | 17,54 | 17,54 | -8,07% | - |
| 13.03.2025 | 19,60 | 19,60 | 19,08 | 19,08 | -0,63% | - |
| 12.03.2025 | 19,26 | 19,26 | 19,16 | 19,20 | 0,63% | - |
| 11.03.2025 | 19,28 | 20,75 | 19,08 | 19,08 | -0,21% | 98,00 |
| 10.03.2025 | 20,55 | 20,55 | 19,12 | 19,12 | -5,35% | - |
| 07.03.2025 | 20,70 | 20,70 | 20,15 | 20,20 | 1,30% | - |
| 06.03.2025 | 19,80 | 20,50 | 19,80 | 19,94 | 4,18% | - |
| 05.03.2025 | 18,68 | 19,14 | 18,68 | 19,14 | 1,70% | - |
| 04.03.2025 | 19,74 | 19,74 | 18,82 | 18,82 | -6,83% | - |
| 03.03.2025 | 20,40 | 20,40 | 20,20 | 20,20 | 0,00% | - |
| 28.02.2025 | 19,90 | 20,30 | 19,78 | 20,20 | 0,75% | - |
| 27.02.2025 | 20,75 | 20,75 | 20,05 | 20,05 | -2,20% | - |
| 26.02.2025 | 19,94 | 20,50 | 19,78 | 20,50 | 4,06% | - |
| 25.02.2025 | 20,35 | 20,35 | 19,70 | 19,70 | -9,22% | - |
| 24.02.2025 | 20,60 | 21,70 | 20,15 | 21,70 | 6,90% | 18,00 |
| 21.02.2025 | 20,20 | 20,30 | 19,94 | 20,30 | 0,50% | - |
| 20.02.2025 | 20,40 | 20,55 | 20,20 | 20,20 | -2,42% | - |
| 19.02.2025 | 20,70 | 20,85 | 20,70 | 20,70 | -1,90% | - |
| 18.02.2025 | 20,95 | 21,25 | 20,95 | 21,10 | 0,96% | - |
| 17.02.2025 | 21,60 | 21,60 | 20,90 | 20,90 | -3,24% | 20,00 |
| 14.02.2025 | 20,85 | 21,60 | 20,85 | 21,60 | 3,10% | - |
| 13.02.2025 | 21,25 | 21,25 | 20,85 | 20,95 | -3,68% | - |
| 12.02.2025 | 21,95 | 22,00 | 21,75 | 21,75 | -1,36% | - |
| 11.02.2025 | 21,45 | 22,05 | 21,45 | 22,05 | 5,00% | - |
| 10.02.2025 | 19,70 | 21,00 | 19,70 | 21,00 | 7,14% | - |
| 07.02.2025 | 19,46 | 19,60 | 19,38 | 19,60 | 1,24% | - |
| 06.02.2025 | 19,04 | 19,36 | 19,04 | 19,36 | 0,83% | - |
| 05.02.2025 | 19,36 | 19,46 | 19,20 | 19,20 | -1,13% | - |
| 04.02.2025 | 19,04 | 19,42 | 19,00 | 19,42 | 2,53% | - |
| 03.02.2025 | 18,92 | 19,66 | 18,92 | 18,94 | -0,53% | - |
| 31.01.2025 | 19,08 | 19,30 | 19,04 | 19,04 | 0,00% | - |
| 30.01.2025 | 18,72 | 19,18 | 18,72 | 19,04 | -1,35% | - |
| 29.01.2025 | 18,58 | 19,30 | 18,58 | 19,30 | 2,55% | - |
| 28.01.2025 | 18,76 | 18,86 | 18,76 | 18,82 | -1,57% | - |
| 27.01.2025 | 19,02 | 19,48 | 18,64 | 19,12 | 0,95% | 1,00 |
| 24.01.2025 | 18,74 | 19,04 | 18,74 | 18,94 | 1,61% | - |
| 23.01.2025 | 18,92 | 19,02 | 18,64 | 18,64 | -2,51% | - |
| 22.01.2025 | 18,74 | 19,12 | 18,74 | 19,12 | -0,42% | - |
| 21.01.2025 | 18,74 | 19,20 | 18,74 | 19,20 | 0,00% | - |
| 20.01.2025 | 18,68 | 19,20 | 18,68 | 19,20 | 2,67% | - |
| 17.01.2025 | 18,22 | 18,70 | 18,22 | 18,70 | 2,07% | - |
| 16.01.2025 | 17,92 | 18,32 | 17,82 | 18,32 | 3,04% | - |
| 15.01.2025 | 17,50 | 17,80 | 17,50 | 17,78 | 1,60% | - |
| 14.01.2025 | 17,16 | 17,50 | 17,16 | 17,50 | 1,51% | - |
| 13.01.2025 | 17,64 | 17,64 | 17,24 | 17,24 | -3,15% | - |
| 10.01.2025 | 17,72 | 18,02 | 17,72 | 17,80 | -0,78% | - |
| 09.01.2025 | 17,86 | 17,94 | 17,72 | 17,94 | -0,33% | - |
| 08.01.2025 | 18,00 | 18,00 | 17,96 | 18,00 | -0,99% | - |
| 07.01.2025 | 18,30 | 18,42 | 18,18 | 18,18 | -0,66% | - |
| 06.01.2025 | 17,88 | 18,30 | 17,88 | 18,30 | -0,11% | - |
| 03.01.2025 | 18,18 | 18,32 | 18,12 | 18,32 | 0,55% | - |
| 02.01.2025 | 18,16 | 18,36 | 18,14 | 18,22 | 1,45% | - |
| 30.12.2024 | 18,10 | 18,10 | 17,96 | 17,96 | -1,32% | - |