28,025€
3,80%
Echtzeit-Aktienkurs CAREL INDUSTRIES
Bid:
Ask:
Aktienkurse zur CAREL INDUSTRIES Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 27,48 | 28,15 | 26,65 | 28,13 | 4,17% | - |
| 07.05.2026 | 27,00 | 27,00 | 26,95 | 27,00 | 1,50% | - |
| 06.05.2026 | 26,60 | 26,60 | 26,50 | 26,60 | 3,10% | - |
| 05.05.2026 | 25,75 | 26,00 | 25,75 | 25,80 | 1,18% | - |
| 04.05.2026 | 25,40 | 25,50 | 25,40 | 25,50 | 0,79% | - |
| 30.04.2026 | 24,70 | 25,30 | 24,70 | 25,30 | 2,43% | - |
| 29.04.2026 | 24,80 | 24,80 | 24,70 | 24,70 | -0,60% | - |
| 28.04.2026 | 25,05 | 25,05 | 24,85 | 24,85 | -1,58% | - |
| 27.04.2026 | 25,05 | 25,25 | 25,05 | 25,25 | 0,60% | - |
| 24.04.2026 | 25,20 | 25,25 | 25,10 | 25,10 | -0,59% | - |
| 23.04.2026 | 25,25 | 25,25 | 25,20 | 25,25 | -0,98% | - |
| 22.04.2026 | 25,55 | 25,55 | 25,50 | 25,50 | 0,20% | - |
| 21.04.2026 | 25,55 | 25,75 | 25,45 | 25,45 | 0,20% | - |
| 20.04.2026 | 26,25 | 26,25 | 25,40 | 25,40 | -1,17% | 20,00 |
| 17.04.2026 | 25,35 | 25,70 | 25,35 | 25,70 | 1,58% | 1,00 |
| 16.04.2026 | 25,35 | 25,35 | 25,15 | 25,30 | 0,00% | - |
| 15.04.2026 | 25,45 | 25,45 | 25,30 | 25,30 | -0,59% | - |
| 14.04.2026 | 24,95 | 25,45 | 24,95 | 25,45 | 3,67% | - |
| 13.04.2026 | 24,00 | 24,55 | 24,00 | 24,55 | 0,41% | - |
| 10.04.2026 | 23,90 | 24,45 | 23,90 | 24,45 | 2,95% | - |
| 09.04.2026 | 23,65 | 23,75 | 23,60 | 23,75 | -0,21% | - |
| 08.04.2026 | 23,40 | 23,80 | 23,40 | 23,80 | 1,71% | - |
| 07.04.2026 | 22,95 | 23,40 | 22,95 | 23,40 | 4,70% | - |
| 02.04.2026 | 22,55 | 22,65 | 22,35 | 22,35 | 0,22% | - |
| 01.04.2026 | 21,50 | 22,30 | 21,50 | 22,30 | 4,69% | - |
| 31.03.2026 | 21,20 | 21,45 | 21,20 | 21,30 | 2,16% | - |
| 30.03.2026 | 20,70 | 20,85 | 20,65 | 20,85 | 0,00% | - |
| 27.03.2026 | 20,95 | 20,95 | 20,70 | 20,85 | -2,11% | - |
| 26.03.2026 | 20,75 | 21,30 | 20,75 | 21,30 | 2,40% | - |
| 25.03.2026 | 20,25 | 20,80 | 20,25 | 20,80 | 4,00% | - |
| 24.03.2026 | 19,88 | 20,00 | 19,88 | 20,00 | -0,99% | - |
| 23.03.2026 | 19,16 | 20,20 | 19,16 | 20,20 | -2,65% | - |
| 20.03.2026 | 20,53 | 20,90 | 20,53 | 20,75 | 2,47% | - |
| 19.03.2026 | 20,25 | 20,25 | 20,25 | 20,25 | -0,98% | - |
| 18.03.2026 | 20,45 | 20,55 | 20,45 | 20,45 | -0,73% | - |
| 17.03.2026 | 20,30 | 20,60 | 20,30 | 20,60 | -1,67% | - |
| 16.03.2026 | 21,60 | 21,60 | 20,50 | 20,95 | -2,33% | 41,00 |
| 13.03.2026 | 21,40 | 21,60 | 21,40 | 21,45 | -0,23% | - |
| 12.03.2026 | 21,60 | 21,65 | 21,50 | 21,50 | -4,44% | - |
| 11.03.2026 | 22,45 | 22,55 | 22,45 | 22,50 | 8,43% | - |
| 10.03.2026 | 20,35 | 20,75 | 20,35 | 20,75 | 0,97% | - |
| 09.03.2026 | 20,55 | 20,55 | 20,55 | 20,55 | 0,98% | - |
| 06.03.2026 | 20,85 | 20,85 | 20,35 | 20,35 | -2,63% | - |
| 05.03.2026 | 20,80 | 20,90 | 20,80 | 20,90 | -0,71% | - |
| 04.03.2026 | 20,80 | 21,05 | 20,80 | 21,05 | 2,18% | - |
| 03.03.2026 | 21,00 | 21,00 | 20,60 | 20,60 | -5,07% | - |
| 02.03.2026 | 21,85 | 22,00 | 21,70 | 21,70 | -2,47% | - |
| 27.02.2026 | 22,10 | 22,35 | 22,10 | 22,25 | -0,67% | - |
| 26.02.2026 | 22,20 | 22,40 | 22,20 | 22,40 | -0,22% | - |
| 25.02.2026 | 22,30 | 22,45 | 22,30 | 22,45 | 2,28% | - |
| 24.02.2026 | 21,40 | 22,00 | 21,40 | 21,95 | 2,09% | - |
| 23.02.2026 | 21,15 | 21,50 | 21,15 | 21,50 | 1,65% | 10,00 |
| 20.02.2026 | 20,80 | 21,15 | 20,80 | 21,15 | 2,17% | - |
| 19.02.2026 | 20,90 | 20,90 | 20,70 | 20,70 | -0,72% | - |
| 18.02.2026 | 20,65 | 20,85 | 20,55 | 20,85 | 1,46% | - |
| 17.02.2026 | 20,75 | 20,75 | 20,55 | 20,55 | -2,14% | - |
| 16.02.2026 | 21,10 | 21,10 | 20,95 | 21,00 | -1,41% | - |
| 13.02.2026 | 21,30 | 21,30 | 21,15 | 21,30 | -2,52% | - |
| 12.02.2026 | 20,35 | 21,85 | 20,35 | 21,85 | 4,17% | - |
| 11.02.2026 | 21,23 | 21,23 | 20,90 | 20,98 | 3,84% | - |
| 10.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,25% | - |
| 09.02.2026 | 20,25 | 20,25 | 20,25 | 20,25 | -2,99% | - |
| 06.02.2026 | 21,18 | 21,28 | 20,85 | 20,88 | 3,09% | - |
| 05.02.2026 | 20,20 | 20,45 | 20,20 | 20,25 | -3,69% | - |
| 04.02.2026 | 21,13 | 21,23 | 20,98 | 21,03 | 3,57% | - |
| 03.02.2026 | 20,35 | 20,35 | 20,30 | 20,30 | -3,91% | - |
| 02.02.2026 | 21,23 | 21,23 | 20,88 | 21,13 | 3,30% | - |
| 30.01.2026 | 20,85 | 20,85 | 20,40 | 20,45 | -4,33% | - |
| 29.01.2026 | 21,80 | 22,70 | 20,65 | 21,38 | 2,27% | - |
| 28.01.2026 | 21,00 | 21,00 | 20,90 | 20,90 | -1,88% | - |
| 27.01.2026 | 21,65 | 21,65 | 21,30 | 21,30 | -2,29% | - |
| 26.01.2026 | 22,50 | 22,50 | 21,80 | 21,80 | -3,54% | - |
| 23.01.2026 | 22,40 | 22,60 | 22,40 | 22,60 | -0,44% | - |
| 22.01.2026 | 22,70 | 22,70 | 22,65 | 22,70 | 2,48% | - |
| 21.01.2026 | 22,10 | 22,15 | 22,10 | 22,15 | 0,23% | - |
| 20.01.2026 | 22,05 | 22,10 | 21,85 | 22,10 | -0,90% | - |
| 19.01.2026 | 22,40 | 22,45 | 22,30 | 22,30 | -3,04% | - |
| 16.01.2026 | 23,10 | 23,10 | 23,00 | 23,00 | -0,65% | 142,00 |
| 15.01.2026 | 23,20 | 23,20 | 23,15 | 23,15 | 0,00% | - |
| 14.01.2026 | 22,90 | 23,15 | 22,90 | 23,15 | -0,43% | - |
| 13.01.2026 | 23,50 | 23,60 | 23,25 | 23,25 | -2,31% | - |
| 12.01.2026 | 24,30 | 24,30 | 23,80 | 23,80 | 0,00% | - |
| 09.01.2026 | 23,80 | 23,80 | 23,40 | 23,80 | 2,15% | - |
| 08.01.2026 | 24,10 | 24,10 | 23,30 | 23,30 | -0,64% | - |
| 07.01.2026 | 24,05 | 24,15 | 23,45 | 23,45 | -0,85% | - |
| 06.01.2026 | 24,90 | 24,90 | 23,65 | 23,65 | -2,47% | - |
| 05.01.2026 | 23,45 | 24,25 | 23,45 | 24,25 | 4,08% | - |
| 02.01.2026 | 24,05 | 24,05 | 23,30 | 23,30 | -3,52% | - |
| 30.12.2025 | 24,15 | 24,15 | 24,15 | 24,15 | -0,62% | - |
| 29.12.2025 | 24,00 | 24,30 | 24,00 | 24,30 | -0,41% | - |
| 23.12.2025 | 24,10 | 24,40 | 24,10 | 24,40 | -0,20% | - |
| 22.12.2025 | 24,10 | 24,45 | 24,10 | 24,45 | -0,20% | - |
| 19.12.2025 | 24,50 | 24,80 | 24,50 | 24,50 | 0,00% | - |
| 18.12.2025 | 23,95 | 24,50 | 23,95 | 24,50 | 1,24% | - |
| 17.12.2025 | 24,30 | 24,45 | 24,20 | 24,20 | -1,43% | - |
| 16.12.2025 | 24,15 | 24,55 | 24,15 | 24,55 | 0,41% | - |
| 15.12.2025 | 24,50 | 24,75 | 24,45 | 24,45 | -2,40% | - |
| 12.12.2025 | 24,60 | 25,10 | 24,60 | 25,05 | 1,42% | - |
| 11.12.2025 | 24,15 | 24,70 | 24,15 | 24,70 | 1,23% | - |
| 10.12.2025 | 24,05 | 24,40 | 24,05 | 24,40 | 0,00% | - |