Carrier Global

CARR
🏛️ Deutschland →
50.83
Letzte Aktualisierung: 2025-09-30
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
2022-12-30 39.52 39.52 38.67 38.67 0.0M
2022-12-29 38.27 40.00 38.22 38.99 0.0M
2022-12-28 39.71 39.71 38.70 38.70 0.0M
2022-12-27 39.43 39.67 39.08 39.09 0.0M
2022-12-23 39.64 39.64 39.08 39.15 0.0M
2022-12-22 39.51 40.08 38.84 38.84 0.0M
2022-12-21 38.60 39.50 38.60 39.50 0.0M
2022-12-20 38.79 39.34 38.77 38.98 0.0M
2022-12-19 39.63 39.63 39.26 39.26 0.0M
2022-12-16 39.99 40.30 38.20 39.10 0.0M
2022-12-15 41.34 41.34 39.73 39.73 0.0M
2022-12-14 41.97 42.27 41.46 41.94 0.0M
2022-12-13 41.45 42.18 40.10 41.52 0.0M
2022-12-12 40.42 40.42 40.42 40.42 0.0M
2022-12-09 41.14 41.33 41.14 41.29 0.0M
2022-12-08 40.61 42.00 40.61 41.51 0.0M
2022-12-07 41.55 41.71 40.71 41.63 0.0M
2022-12-06 41.38 42.19 41.24 41.24 0.0M
2022-12-05 42.00 42.56 41.47 41.85 0.0M
2022-12-02 43.03 43.03 42.20 42.74 0.0M
2022-12-01 42.94 42.94 41.73 42.07 0.0M
2022-11-30 41.74 42.48 40.76 40.76 0.0M
2022-11-29 42.28 42.28 41.30 42.00 0.0M
2022-11-28 41.87 42.68 41.87 42.31 0.0M
2022-11-25 42.53 43.20 42.53 42.88 0.0M
2022-11-24 42.02 43.58 42.02 42.80 0.0M
2022-11-23 43.04 43.08 42.37 42.37 0.0M
2022-11-22 42.52 43.08 42.52 42.85 0.0M
2022-11-21 42.25 43.03 42.25 42.79 0.0M
2022-11-18 41.92 42.67 41.92 42.19 0.0M
2022-11-17 41.90 42.76 40.96 41.15 0.0M
2022-11-16 43.08 43.08 42.08 42.30 0.0M
2022-11-15 42.51 43.06 41.65 43.03 0.0M
2022-11-14 43.16 43.59 42.40 42.42 0.0M
2022-11-11 42.97 43.17 42.01 43.17 0.0M
2022-11-10 40.02 42.96 40.02 42.80 0.0M
2022-11-09 41.53 41.53 40.68 40.92 0.0M
2022-11-08 41.36 41.50 41.36 41.50 0.0M
2022-11-07 40.89 40.89 40.40 40.71 0.0M
2022-11-04 39.96 40.85 39.84 39.84 0.0M
2022-11-03 39.52 40.49 39.00 40.49 0.0M
2022-11-02 40.26 40.85 40.25 40.78 0.0M
2022-11-01 40.64 40.64 39.96 39.96 0.0M
2022-10-31 40.46 40.49 40.06 40.09 0.0M
2022-10-28 38.00 40.00 38.00 40.00 0.0M
2022-10-27 37.31 39.21 37.31 38.35 0.0M
2022-10-26 37.52 38.50 37.12 37.12 0.0M
2022-10-25 36.67 37.29 36.15 37.29 0.0M
2022-10-24 36.10 36.90 35.23 36.28 0.0M
2022-10-21 35.05 35.90 34.90 35.35 0.0M
2022-10-20 35.95 36.33 34.80 35.04 0.0M
2022-10-19 37.42 37.67 35.74 36.00 0.0M
2022-10-18 36.79 37.41 36.37 36.81 0.0M
2022-10-17 36.04 36.81 35.83 36.02 0.0M
2022-10-14 36.08 37.09 35.27 35.66 0.0M
2022-10-13 36.39 36.86 34.43 34.52 0.0M
2022-10-12 36.68 37.21 36.10 36.16 0.0M
2022-10-11 36.23 37.51 36.23 36.39 0.0M
2022-10-10 36.54 37.50 36.30 36.62 0.1M
2022-10-07 38.39 38.62 35.84 36.47 0.0M
2022-10-06 38.99 38.99 38.05 38.09 0.1M
2022-10-05 38.14 38.94 38.14 38.68 0.0M
2022-10-04 38.12 38.66 38.12 38.66 0.0M
2022-10-03 36.84 37.41 36.84 37.41 0.0M
2022-09-30 36.15 36.84 36.15 36.84 0.0M
2022-09-29 36.87 36.87 36.87 36.87 0.0M
2022-09-28 36.67 37.92 36.37 37.92 0.0M
2022-09-27 37.00 37.00 37.00 37.00 0.0M
2022-09-26 37.15 37.66 36.80 36.88 0.0M
2022-09-23 36.27 37.20 36.27 37.20 0.0M
2022-09-22 37.72 37.95 37.72 37.95 0.0M
2022-09-21 37.83 38.77 37.80 38.77 0.0M
2022-09-20 37.81 37.81 37.81 37.81 0.0M
2022-09-19 38.62 38.62 38.01 38.01 0.0M
2022-09-16 39.82 39.91 38.44 38.44 0.0M
2022-09-14 40.21 40.21 40.21 40.21 0.0M
2022-09-13 41.47 41.47 40.81 40.81 0.0M
2022-09-12 41.62 41.62 41.61 41.61 0.0M
2022-09-09 42.48 42.48 42.48 42.48 0.0M
2022-09-08 41.93 42.00 41.56 42.00 0.0M
2022-09-07 40.34 41.01 40.34 41.01 0.0M
2022-09-06 39.64 39.92 38.91 39.92 0.0M
2022-09-05 39.60 39.60 38.97 38.97 0.0M
2022-09-02 39.39 40.33 39.38 40.33 0.0M
2022-09-01 39.22 39.83 39.19 39.83 0.0M
2022-08-31 38.94 39.12 38.94 39.08 0.0M
2022-08-30 39.48 39.48 39.25 39.25 0.0M
2022-08-29 40.66 40.90 39.51 40.01 0.0M
2022-08-26 41.75 41.89 41.08 41.08 0.0M
2022-08-25 41.45 42.41 41.45 42.07 0.0M
2022-08-24 41.60 41.90 41.60 41.90 0.0M
2022-08-23 41.50 41.50 41.41 41.41 0.0M
2022-08-22 41.71 42.48 41.71 42.48 0.0M
2022-08-19 44.00 44.15 42.22 42.31 0.0M
2022-08-18 43.05 44.13 42.88 44.09 0.0M
2022-08-17 42.98 43.50 42.98 43.25 0.0M
2022-08-16 44.17 44.17 43.24 43.38 0.0M
2022-08-15 43.18 43.80 42.94 43.80 0.0M
2022-08-12 42.22 42.31 41.55 42.31 0.0M
2022-08-11 41.62 42.25 41.62 42.25 0.0M
2022-08-10 41.26 41.26 41.26 41.26 0.0M
2022-08-09 40.61 40.61 40.61 40.61 0.0M
2022-08-08 41.20 41.60 40.20 41.60 0.0M
2022-08-05 41.38 41.38 40.60 40.81 0.0M
2022-08-04 40.48 40.60 39.63 40.60 0.0M
2022-08-03 39.46 40.33 39.46 40.33 0.0M
2022-08-01 39.12 39.97 39.12 39.87 0.0M
2022-07-29 38.75 40.30 38.54 38.88 0.0M
2022-07-28 39.15 39.80 38.50 38.55 0.0M
2022-07-27 37.89 38.86 37.38 38.86 0.0M
2022-07-26 37.49 37.65 37.44 37.47 0.0M
2022-07-25 38.00 38.00 37.56 37.57 0.0M
2022-07-22 37.41 37.50 37.41 37.42 0.0M
2022-07-21 36.58 37.05 36.58 36.93 0.0M
2022-07-20 36.74 36.79 36.74 36.79 0.0M
2022-07-19 35.45 35.81 35.45 35.78 0.0M
2022-07-18 36.18 36.18 34.92 34.92 0.0M
2022-07-15 35.16 35.78 35.16 35.78 0.0M
2022-07-14 35.82 35.91 35.00 35.00 0.0M
2022-07-13 36.43 36.43 35.79 35.79 0.0M
2022-07-12 36.49 36.59 36.49 36.59 0.0M
2022-07-11 35.62 36.44 35.62 36.44 0.0M
2022-07-08 36.29 36.29 35.54 35.54 0.0M
2022-07-07 35.88 36.21 35.53 36.21 0.0M
2022-07-06 35.64 35.65 35.33 35.33 0.0M
2022-07-05 35.38 35.38 34.79 35.11 0.0M
2022-07-04 34.80 35.10 34.61 34.94 0.0M
2022-07-01 34.64 34.64 34.39 34.39 0.0M
2022-06-28 34.62 34.90 34.62 34.88 0.0M
2022-06-27 34.15 34.15 34.00 34.00 0.0M
2022-06-24 33.57 34.17 32.89 34.17 0.0M
2022-06-23 32.82 33.29 32.82 33.29 0.0M
2022-06-22 32.37 32.95 32.37 32.84 0.0M
2022-06-21 32.78 33.09 32.78 33.09 0.0M
2022-06-20 32.45 33.71 32.45 33.13 0.0M
2022-06-17 32.76 33.23 32.76 32.91 0.0M
2022-06-16 34.30 34.30 33.00 33.12 0.0M
2022-06-15 34.31 35.14 34.31 35.14 0.0M
2022-06-14 34.59 34.59 34.59 34.59 0.0M
2022-06-13 34.84 35.36 34.54 35.00 0.0M
2022-06-10 36.91 36.91 35.26 35.29 0.0M
2022-06-09 36.58 36.60 36.58 36.60 0.0M
2022-06-08 37.65 37.65 36.55 36.55 0.0M
2022-06-07 37.49 37.49 37.49 37.49 0.0M
2022-06-06 37.34 37.35 37.20 37.35 0.0M
2022-06-03 36.99 36.99 36.99 36.99 0.0M
2022-06-02 36.24 36.72 36.24 36.72 0.0M
2022-05-31 36.38 36.56 36.38 36.56 0.0M
2022-05-30 37.91 37.99 37.08 37.83 0.0M
2022-05-27 36.16 36.89 36.16 36.89 0.0M
2022-05-25 35.17 35.17 35.17 35.17 0.0M
2022-05-24 35.10 35.10 34.85 34.85 0.0M
2022-05-23 36.00 36.00 35.60 35.60 0.0M
2022-05-20 35.32 35.69 35.18 35.69 0.0M
2022-05-19 34.58 35.83 34.58 35.83 0.0M
2022-05-18 37.69 37.69 37.69 37.69 0.0M
2022-05-17 38.70 38.79 37.84 38.42 0.0M
2022-05-16 38.87 38.87 38.00 38.40 0.0M
2022-05-13 38.28 38.28 37.52 38.26 0.0M
2022-05-12 35.76 36.83 35.76 36.83 0.0M
2022-05-11 35.86 36.69 35.53 36.65 0.0M
2022-05-10 35.95 36.81 35.95 36.55 0.0M
2022-05-09 35.11 36.65 35.11 36.20 0.0M
2022-05-06 35.58 35.58 35.58 35.58 0.0M
2022-05-05 36.86 36.86 36.72 36.74 0.0M
2022-05-04 36.91 37.12 36.29 37.12 0.0M
2022-05-03 36.99 36.99 36.30 36.30 0.0M
2022-05-02 36.12 36.88 36.05 36.05 0.0M
2022-04-29 37.47 37.47 37.05 37.30 0.0M
2022-04-28 38.93 39.21 36.00 37.44 0.0M
2022-04-27 37.81 38.50 37.81 38.50 0.0M
2022-04-26 38.00 38.24 38.00 38.24 0.0M
2022-04-25 37.97 38.62 37.97 38.62 0.0M
2022-04-22 39.19 39.19 38.88 38.88 0.0M
2022-04-21 40.45 40.50 39.45 39.45 0.0M
2022-04-20 39.38 40.17 39.38 40.06 0.0M
2022-04-19 37.80 38.04 37.26 38.04 0.0M
2022-04-14 38.28 38.98 38.23 38.98 0.0M
2022-04-13 38.40 39.16 38.28 38.83 0.0M
2022-04-12 38.98 38.98 38.55 38.55 0.0M
2022-04-11 39.81 39.81 39.81 39.81 0.0M
2022-04-08 40.03 40.59 40.03 40.59 0.0M
2022-04-07 39.68 39.68 39.68 39.68 0.0M
2022-04-06 40.54 41.05 39.79 39.79 0.0M
2022-04-05 40.95 41.13 40.80 40.80 0.0M
2022-04-04 41.28 41.30 40.70 41.10 0.0M
2022-04-01 41.50 41.50 41.50 41.50 0.0M
2022-03-31 42.10 42.40 42.10 42.40 0.0M
2022-03-30 42.70 42.70 42.70 42.70 0.0M
2022-03-29 42.40 43.40 42.20 43.20 0.0M
2022-03-28 41.80 42.60 41.60 42.40 0.0M
2022-03-25 41.60 41.60 41.60 41.60 0.0M
2022-03-24 42.80 42.80 41.80 41.80 0.0M
2022-03-23 42.70 43.50 41.80 41.80 0.0M
2022-03-22 42.70 42.70 42.70 42.70 0.0M
2022-03-21 43.50 43.50 42.90 43.00 0.0M
2022-03-18 42.00 42.90 42.00 42.60 0.0M
2022-03-17 42.00 42.20 42.00 42.00 0.0M
2022-03-16 41.10 42.30 41.10 42.20 0.0M
2022-03-15 39.10 39.50 39.00 39.50 0.0M
2022-03-14 39.50 39.50 39.20 39.20 0.0M
2022-03-11 39.60 40.60 39.60 40.10 0.0M
2022-03-10 39.90 40.00 39.60 39.90 0.0M
2022-03-09 40.70 40.70 40.70 40.70 0.0M
2022-03-08 40.00 40.40 39.50 39.50 0.0M
2022-03-07 40.60 41.40 40.40 40.90 0.0M
2022-03-04 41.10 41.40 40.90 40.90 0.0M
2022-03-03 40.00 41.20 40.00 41.10 0.0M
2022-03-01 39.50 39.50 39.20 39.20 0.0M
2022-02-28 39.70 39.70 39.60 39.60 0.0M
2022-02-25 39.10 40.20 39.10 40.00 0.0M
2022-02-24 37.60 39.40 37.40 39.40 0.0M
2022-02-23 40.00 40.30 40.00 40.20 0.0M
2022-02-22 35.80 39.50 32.00 39.50 0.0M
2022-02-21 39.50 39.50 36.80 36.80 0.0M
2022-02-18 39.00 39.80 38.90 38.90 0.0M
2022-02-17 40.50 40.50 39.60 39.60 0.0M
2022-02-16 40.60 40.60 39.70 39.70 0.0M
2022-02-15 39.10 40.20 38.80 40.20 0.0M
2022-02-14 39.70 40.60 38.80 39.40 0.0M
2022-02-11 41.70 41.70 39.70 40.00 0.0M
2022-02-10 41.60 41.60 41.50 41.50 0.0M
2022-02-09 40.90 41.70 40.10 41.70 0.0M
2022-02-08 39.90 41.20 39.80 40.70 0.0M
2022-02-07 39.70 40.20 39.70 40.20 0.0M
2022-02-04 40.20 40.20 39.30 40.00 0.0M
2022-02-03 41.50 41.50 40.90 40.90 0.0M
2022-02-02 41.90 42.40 41.90 41.90 0.0M
2022-02-01 42.80 42.90 41.50 41.50 0.0M
2022-01-31 42.00 42.00 41.60 41.70 0.0M
2022-01-28 41.70 41.70 40.40 41.40 0.0M
2022-01-27 41.90 42.40 41.70 41.70 0.0M
2022-01-26 42.70 42.70 42.40 42.40 0.0M
2022-01-25 42.20 42.20 41.10 41.40 0.0M
2022-01-24 41.80 42.00 40.00 41.10 0.0M
2022-01-21 42.00 42.90 41.60 42.30 0.0M
2022-01-20 42.90 44.00 42.50 43.90 0.0M
2022-01-19 44.00 44.20 42.90 42.90 0.0M
2022-01-18 44.20 44.40 43.40 44.00 0.0M
2022-01-17 44.20 44.50 44.20 44.50 0.0M
2022-01-14 45.20 45.50 43.90 44.70 0.0M
2022-01-13 46.20 46.20 45.80 45.80 0.0M
2022-01-12 46.60 46.60 46.00 46.00 0.0M
2022-01-11 46.60 46.70 45.90 45.90 0.0M
2022-01-10 46.30 46.40 44.70 45.30 0.0M
2022-01-07 47.00 47.90 47.00 47.00 0.0M
2022-01-06 46.70 46.70 46.00 46.00 0.0M
2022-01-05 47.70 47.70 47.70 47.70 0.0M
2022-01-04 46.30 47.10 45.80 46.90 0.0M
2022-01-03 48.30 48.30 46.20 46.70 0.0M