Carrier Global

CARR
🏛️ Deutschland →
50.46
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 50.52 50.84 50.18 50.46 0.0M
2025-09-26 50.57 50.77 49.98 50.27 0.0M
2025-09-25 50.28 50.70 49.63 50.26 0.0M
2025-09-24 50.50 51.10 50.45 50.55 0.0M
2025-09-23 50.92 52.00 50.29 50.29 0.0M
2025-09-22 51.55 52.60 50.66 51.05 0.0M
2025-09-19 52.04 52.55 51.41 51.55 0.0M
2025-09-18 51.88 52.21 51.41 51.88 0.0M
2025-09-17 51.30 52.41 51.23 51.23 0.0M
2025-09-16 52.30 52.44 51.23 51.23 0.0M
2025-09-15 52.21 52.85 51.61 51.61 0.0M
2025-09-12 52.95 53.49 52.48 52.56 0.0M
2025-09-11 53.26 53.98 52.87 53.49 0.0M
2025-09-10 54.13 55.71 51.64 53.47 0.0M
2025-09-09 55.67 55.86 53.53 53.78 0.0M
2025-09-08 55.74 56.34 55.30 55.94 0.0M
2025-09-05 54.76 55.77 54.16 55.34 0.0M
2025-09-04 53.44 54.58 53.40 54.33 0.0M
2025-09-03 54.78 54.93 53.10 53.22 0.0M
2025-09-02 55.51 55.90 53.72 54.11 0.0M
2025-09-01 55.51 56.03 55.30 55.90 0.0M
2025-08-29 56.51 56.96 55.51 55.70 0.0M
2025-08-28 57.93 58.49 57.06 57.06 0.0M
2025-08-27 57.10 58.22 57.10 58.22 0.0M
2025-08-26 56.51 56.81 56.18 56.80 0.0M
2025-08-25 57.92 58.07 57.00 57.16 0.0M
2025-08-22 55.82 57.70 55.82 57.66 0.0M
2025-08-21 57.12 58.50 56.10 56.10 0.0M
2025-08-20 57.58 57.67 56.97 57.35 0.0M
2025-08-19 57.10 57.88 56.64 57.88 0.0M
2025-08-18 56.15 57.08 55.82 56.83 0.0M
2025-08-15 56.29 56.70 55.95 56.10 0.0M
2025-08-14 57.41 58.10 56.58 56.59 0.0M
2025-08-13 56.42 57.27 56.04 57.15 0.0M
2025-08-12 56.05 56.65 55.86 56.52 0.0M
2025-08-11 56.83 57.21 55.80 55.96 0.0M
2025-08-08 57.24 57.31 56.80 56.80 0.0M
2025-08-07 56.53 57.49 56.53 57.00 0.0M
2025-08-06 57.32 57.71 56.41 56.79 0.0M
2025-08-05 57.96 58.17 57.14 57.29 0.0M
2025-08-04 57.82 58.90 57.29 57.63 0.0M
2025-08-01 60.12 60.12 57.52 58.19 0.0M
2025-07-31 60.50 60.92 59.64 60.29 0.0M
2025-07-30 61.86 62.68 59.28 59.28 0.0M
2025-07-29 69.38 69.38 61.60 61.87 0.0M
2025-07-28 69.27 69.86 68.82 69.12 0.0M
2025-07-25 67.49 68.49 67.35 68.42 0.0M
2025-07-24 67.90 68.38 67.31 68.03 0.0M
2025-07-23 65.09 68.53 65.09 67.73 0.0M
2025-07-22 64.70 65.26 64.20 64.69 0.0M
2025-07-21 65.53 66.31 65.19 65.72 0.0M
2025-07-18 66.13 66.55 65.82 66.12 0.0M
2025-07-17 64.58 66.24 64.58 66.24 0.0M
2025-07-16 64.72 65.18 63.50 64.49 0.0M
2025-07-15 65.52 66.03 65.10 65.35 0.0M
2025-07-14 65.60 65.80 65.03 65.35 0.0M
2025-07-11 65.63 65.83 64.70 65.83 0.0M
2025-07-10 64.77 66.09 64.57 66.00 0.0M
2025-07-09 64.14 64.50 63.54 64.50 0.0M
2025-07-08 63.83 64.25 63.31 64.23 0.0M
2025-07-07 64.47 64.69 63.54 63.54 0.0M
2025-07-04 64.34 64.52 63.59 63.71 0.0M
2025-07-03 64.11 64.68 63.58 64.68 0.0M
2025-07-02 63.38 63.86 63.01 63.86 0.0M
2025-07-01 62.23 63.53 61.51 63.12 0.0M
2025-06-30 63.29 63.36 62.16 62.16 0.0M
2025-06-27 61.98 63.13 61.91 63.13 0.0M
2025-06-26 62.21 62.64 61.68 61.84 0.0M
2025-06-25 62.19 62.63 61.70 62.05 0.0M
2025-06-24 61.99 62.67 61.99 62.46 0.0M
2025-06-23 60.94 61.80 60.76 61.57 0.0M
2025-06-20 60.01 61.44 59.88 61.18 0.0M
2025-06-19 60.59 60.59 60.20 60.25 0.0M
2025-06-18 60.99 61.27 60.23 60.99 0.0M
2025-06-17 61.01 61.43 60.54 60.63 0.0M
2025-06-16 61.54 62.00 60.96 61.50 0.0M
2025-06-13 61.62 62.62 61.62 62.19 0.0M
2025-06-12 62.63 62.67 61.98 62.63 0.0M
2025-06-11 62.47 62.96 62.21 62.79 0.0M
2025-06-10 62.46 63.02 62.14 62.99 0.0M
2025-06-09 62.42 62.67 61.97 62.43 0.0M
2025-06-06 62.21 62.95 62.15 62.31 0.0M
2025-06-05 62.74 62.82 61.79 62.44 0.0M
2025-06-04 62.56 62.85 61.81 62.73 0.0M
2025-06-03 61.16 62.10 61.16 62.10 0.0M
2025-06-02 62.35 62.35 60.62 61.70 0.0M
2025-05-30 62.84 63.86 62.60 62.69 0.0M
2025-05-29 64.29 64.29 62.57 62.57 0.0M
2025-05-28 64.15 64.59 62.99 62.99 0.0M
2025-05-27 63.50 63.66 62.50 63.65 0.0M
2025-05-26 62.60 63.50 62.60 63.43 0.0M
2025-05-23 63.19 63.77 62.16 62.36 0.0M
2025-05-22 63.80 64.39 63.35 63.88 0.0M
2025-05-21 65.49 66.12 63.48 63.68 0.0M
2025-05-20 67.01 67.58 66.59 66.59 0.0M
2025-05-19 66.92 67.85 65.98 67.85 0.0M
2025-05-16 65.32 67.60 65.32 67.60 0.0M
2025-05-15 65.43 65.78 64.57 65.54 0.0M
2025-05-14 66.50 67.16 65.86 65.92 0.0M
2025-05-13 65.56 67.02 65.56 66.88 0.0M
2025-05-12 65.86 67.02 65.67 66.51 0.0M
2025-05-09 62.97 63.60 62.30 63.46 0.0M
2025-05-08 62.23 63.85 62.10 63.49 0.0M
2025-05-07 61.93 62.67 61.33 61.50 0.0M
2025-05-06 62.08 62.55 61.45 61.45 0.0M
2025-05-05 62.34 63.37 62.34 63.05 0.0M
2025-05-02 61.31 63.43 60.73 63.43 0.0M
2025-04-30 53.46 54.84 52.58 54.84 0.0M
2025-04-29 52.94 53.96 52.85 53.62 0.0M
2025-04-28 52.99 53.88 52.56 53.05 0.0M
2025-04-25 53.63 54.15 52.66 52.80 0.0M
2025-04-24 51.83 53.13 50.80 53.10 0.0M
2025-04-23 52.83 53.68 52.51 52.51 0.0M
2025-04-22 50.52 51.89 50.20 51.89 0.0M
2025-04-17 52.34 52.96 51.32 52.94 0.0M
2025-04-16 52.64 53.61 51.79 51.95 0.0M
2025-04-15 53.48 54.20 53.21 53.65 0.0M
2025-04-14 52.58 53.94 52.26 53.94 0.0M
2025-04-11 52.67 52.81 51.09 52.46 0.0M
2025-04-10 55.42 55.54 51.88 52.65 0.0M
2025-04-09 49.50 55.79 48.93 55.22 0.0M
2025-04-08 52.80 54.12 50.00 50.00 0.0M
2025-04-07 49.50 53.14 45.10 52.14 0.0M
2025-04-04 54.22 54.58 51.48 52.74 0.0M
2025-04-03 57.74 58.00 55.12 55.12 0.0M
2025-04-02 58.64 59.91 58.12 59.91 0.0M
2025-04-01 58.72 59.49 57.78 58.48 0.0M
2025-03-31 58.56 58.83 57.11 58.50 0.0M
2025-03-28 61.01 61.21 58.20 58.20 0.0M
2025-03-27 62.06 62.41 60.73 61.13 0.0M
2025-03-26 63.38 63.66 62.04 62.04 0.0M
2025-03-25 63.32 63.39 62.53 62.96 0.0M
2025-03-24 61.05 62.87 61.05 62.61 0.0M
2025-03-21 61.08 61.50 60.19 60.84 0.0M
2025-03-20 62.59 62.87 61.24 61.24 0.0M
2025-03-19 62.02 62.51 61.43 61.79 0.0M
2025-03-18 61.57 62.29 60.97 61.35 0.0M
2025-03-17 61.09 62.00 60.27 62.00 0.0M
2025-03-14 59.80 61.10 58.79 60.85 0.0M
2025-03-13 59.82 61.00 58.92 59.52 0.0M
2025-03-12 60.66 61.26 59.78 59.78 0.0M
2025-03-11 61.58 62.40 59.61 60.22 0.0M
2025-03-10 61.30 63.24 61.02 61.59 0.0M
2025-03-07 60.65 61.15 59.77 60.78 0.0M
2025-03-06 60.47 60.47 59.26 59.95 0.0M
2025-03-05 58.91 60.93 57.80 60.46 0.0M
2025-03-04 60.20 60.44 57.28 59.36 0.0M
2025-03-03 62.52 62.68 60.20 60.20 0.0M
2025-02-28 61.42 62.13 61.16 61.94 0.0M
2025-02-27 63.03 63.66 62.05 62.05 0.0M
2025-02-26 64.41 64.87 63.43 63.47 0.0M
2025-02-25 63.34 64.16 62.92 63.53 0.0M
2025-02-24 62.95 64.62 62.95 64.21 0.0M
2025-02-21 63.72 64.84 63.05 63.30 0.0M
2025-02-20 62.89 63.57 62.89 63.30 0.0M
2025-02-19 64.01 64.41 63.31 63.36 0.0M
2025-02-18 62.05 63.68 61.80 63.68 0.0M
2025-02-17 61.78 62.22 61.10 62.22 0.0M
2025-02-14 61.05 62.11 60.78 61.82 0.0M
2025-02-13 61.30 61.78 60.59 60.79 0.0M
2025-02-12 62.56 63.02 60.69 61.09 0.0M
2025-02-11 63.91 69.00 61.50 62.88 0.0M
2025-02-10 62.09 64.05 62.06 64.05 0.0M
2025-02-07 62.31 63.27 61.89 61.91 0.0M
2025-02-06 62.46 62.78 62.08 62.22 0.0M
2025-02-05 61.05 62.50 61.05 62.50 0.0M
2025-02-04 61.48 61.81 60.64 61.54 0.0M
2025-02-03 60.10 62.26 60.10 62.04 0.0M
2025-01-31 63.37 64.80 62.85 62.85 0.0M
2025-01-30 62.26 63.46 61.57 63.25 0.0M
2025-01-29 64.33 64.75 62.04 62.04 0.0M
2025-01-28 64.27 65.14 64.21 64.68 0.0M
2025-01-27 66.01 67.90 64.15 64.31 0.0M
2025-01-24 66.45 67.18 66.22 66.82 0.0M
2025-01-23 67.59 67.72 66.96 67.09 0.0M
2025-01-22 67.61 68.82 67.17 67.35 0.0M
2025-01-21 67.68 68.72 67.53 67.88 0.0M
2025-01-20 67.85 68.11 66.99 67.48 0.0M
2025-01-17 67.80 69.01 67.61 68.21 0.0M
2025-01-16 66.70 68.35 66.35 67.56 0.0M
2025-01-15 66.74 67.86 65.40 67.09 0.0M
2025-01-14 65.32 66.47 65.18 65.87 0.0M
2025-01-13 64.75 65.65 64.40 65.65 0.0M
2025-01-10 67.50 67.50 64.76 65.61 0.0M
2025-01-09 66.61 68.49 66.07 66.85 0.0M
2025-01-08 65.81 66.61 65.81 66.08 0.0M
2025-01-07 66.28 66.64 65.81 66.14 0.0M
2025-01-06 67.39 67.70 66.14 66.14 0.0M
2025-01-03 66.87 67.54 66.18 67.30 0.0M
2025-01-02 66.24 67.22 65.54 66.51 0.0M