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
2023-12-29 51.95 52.45 51.70 52.20 0.0M
2023-12-28 52.15 52.30 51.70 52.20 0.0M
2023-12-27 52.05 52.15 51.70 52.00 0.0M
2023-12-22 51.85 52.20 51.40 51.80 0.0M
2023-12-21 51.50 52.00 51.00 51.40 0.0M
2023-12-20 51.95 52.40 51.40 51.55 0.0M
2023-12-19 51.80 52.20 51.55 51.65 0.0M
2023-12-18 52.55 52.80 51.65 52.00 0.0M
2023-12-15 53.75 53.95 52.65 52.85 0.0M
2023-12-14 51.50 53.70 50.95 53.65 0.0M
2023-12-13 52.10 52.50 50.50 51.05 0.0M
2023-12-12 52.10 52.15 51.25 52.10 0.0M
2023-12-11 51.35 52.25 51.15 51.90 0.0M
2023-12-08 49.20 52.75 48.92 51.20 0.0M
2023-12-07 49.06 49.26 48.78 48.94 0.0M
2023-12-06 48.72 49.74 48.66 49.20 0.0M
2023-12-05 49.26 49.48 48.66 48.78 0.0M
2023-12-04 49.14 49.20 48.44 49.20 0.0M
2023-12-01 47.58 48.90 47.58 48.90 0.0M
2023-11-30 47.64 48.08 47.10 47.44 0.0M
2023-11-29 47.02 48.30 47.02 47.42 0.0M
2023-11-28 47.54 47.66 46.88 46.88 0.0M
2023-11-27 48.08 48.46 47.38 47.50 0.0M
2023-11-24 48.22 48.62 48.18 48.32 0.0M
2023-11-23 48.20 48.76 48.00 48.26 0.0M
2023-11-22 48.50 48.72 48.22 48.44 0.0M
2023-11-21 48.66 49.08 48.12 48.32 0.0M
2023-11-20 48.54 49.54 48.52 48.98 0.0M
2023-11-17 48.78 48.96 48.42 48.42 0.0M
2023-11-16 48.56 48.56 48.00 48.42 0.0M
2023-11-15 48.84 48.94 48.36 48.52 0.0M
2023-11-14 47.46 49.26 47.28 48.96 0.0M
2023-11-13 47.80 48.44 47.44 47.48 0.0M
2023-11-10 47.14 48.38 47.12 48.38 0.0M
2023-11-09 47.74 48.00 47.46 47.52 0.0M
2023-11-08 47.36 47.64 46.98 47.12 0.0M
2023-11-07 46.92 47.22 46.62 47.20 0.0M
2023-11-06 47.30 47.32 46.70 46.70 0.0M
2023-11-03 47.20 48.78 46.76 47.20 0.0M
2023-11-02 47.18 47.58 46.90 46.90 0.0M
2023-11-01 45.26 47.30 44.98 47.30 0.0M
2023-10-31 44.46 45.54 44.42 45.08 0.0M
2023-10-30 44.20 44.80 43.94 44.72 0.0M
2023-10-27 44.26 44.26 43.10 44.06 0.0M
2023-10-26 44.28 46.26 43.70 44.00 0.0M
2023-10-25 45.34 45.74 44.36 44.60 0.0M
2023-10-24 45.72 46.22 45.42 45.62 0.0M
2023-10-23 45.58 46.12 45.02 45.66 0.0M
2023-10-20 46.16 46.48 45.10 45.56 0.0M
2023-10-19 47.40 47.70 46.32 46.32 0.0M
2023-10-18 49.78 49.98 47.52 47.60 0.0M
2023-10-17 50.10 50.55 49.76 50.05 0.0M
2023-10-16 49.52 51.30 49.52 50.50 0.0M
2023-10-13 51.65 52.10 49.80 49.80 0.0M
2023-10-12 52.45 52.75 51.50 51.70 0.0M
2023-10-11 52.45 52.65 52.15 52.65 0.0M
2023-10-10 52.25 52.75 51.85 52.65 0.0M
2023-10-09 51.35 51.95 50.70 51.95 0.0M
2023-10-06 50.85 51.45 49.42 51.30 0.0M
2023-10-05 52.05 52.05 49.80 51.05 0.0M
2023-10-04 50.80 51.85 50.35 51.85 0.0M
2023-10-03 52.20 52.25 50.60 51.05 0.0M
2023-10-02 52.55 52.75 51.70 51.80 0.0M
2023-09-29 52.95 53.35 52.20 52.60 0.0M
2023-09-28 52.60 53.95 52.15 52.95 0.0M
2023-09-27 49.92 52.70 49.90 52.70 0.0M
2023-09-26 50.45 50.80 49.24 50.30 0.0M
2023-09-25 49.98 50.75 49.52 50.30 0.0M
2023-09-22 49.64 50.10 49.02 49.82 0.0M
2023-09-21 50.40 50.50 49.18 49.52 0.0M
2023-09-20 50.50 51.05 50.35 50.55 0.0M
2023-09-19 51.55 51.80 49.00 49.96 0.0M
2023-09-18 51.35 51.55 50.75 51.10 0.0M
2023-09-15 52.00 52.00 50.60 50.95 0.0M
2023-09-14 50.95 52.00 50.15 51.50 0.0M
2023-09-13 52.70 52.85 50.90 51.15 0.0M
2023-09-12 54.95 55.25 52.65 52.70 0.0M
2023-09-11 54.55 55.50 54.25 54.85 0.0M
2023-09-08 53.60 55.25 53.20 54.75 0.0M
2023-09-07 52.75 53.65 52.35 53.50 0.0M
2023-09-06 52.70 53.25 52.30 52.50 0.0M
2023-09-05 53.50 54.00 52.40 52.45 0.0M
2023-09-04 53.05 53.90 53.05 53.70 0.0M
2023-09-01 53.20 53.85 52.50 53.85 0.0M
2023-08-31 52.45 53.55 52.35 53.10 0.0M
2023-08-30 52.35 52.55 52.15 52.45 0.0M
2023-08-29 51.60 52.20 51.30 52.20 0.0M
2023-08-28 50.90 51.90 50.75 51.45 0.0M
2023-08-25 50.00 51.05 49.92 51.00 0.0M
2023-08-24 51.00 51.50 50.60 50.60 0.0M
2023-08-23 49.86 51.15 49.54 51.15 0.0M
2023-08-22 49.20 49.90 48.96 49.58 0.0M
2023-08-21 48.56 49.50 48.52 49.22 0.0M
2023-08-18 49.08 49.30 48.34 49.16 0.0M
2023-08-17 50.30 50.30 48.42 48.72 0.0M
2023-08-16 50.90 51.20 49.90 50.00 0.0M
2023-08-15 51.25 51.40 50.55 50.95 0.0M
2023-08-14 50.45 51.55 50.45 51.40 0.0M
2023-08-11 50.30 51.00 50.05 50.80 0.0M
2023-08-10 51.05 51.90 50.30 50.40 0.0M
2023-08-09 52.80 52.80 50.85 51.30 0.0M
2023-08-08 52.35 53.20 51.50 52.40 0.0M
2023-08-07 52.45 52.95 51.50 52.80 0.0M
2023-08-04 53.05 53.75 51.40 51.80 0.0M
2023-08-03 53.85 54.70 53.05 53.05 0.0M
2023-08-02 54.45 54.70 53.05 54.00 0.0M
2023-08-01 54.30 54.70 53.75 54.70 0.0M
2023-07-31 53.65 54.25 53.05 54.05 0.0M
2023-07-28 51.70 53.70 51.35 53.70 0.0M
2023-07-27 49.18 52.00 47.00 51.95 0.0M
2023-07-26 48.46 48.98 48.02 48.72 0.0M
2023-07-25 48.78 49.12 48.54 48.82 0.0M
2023-07-24 48.44 49.12 48.04 48.68 0.0M
2023-07-21 48.80 49.90 48.18 48.30 0.0M
2023-07-20 49.12 49.98 48.66 49.18 0.0M
2023-07-19 49.30 49.62 49.00 49.26 0.0M
2023-07-18 48.58 49.18 48.26 49.18 0.0M
2023-07-17 47.88 48.68 47.52 48.62 0.0M
2023-07-14 47.32 48.08 46.50 47.98 0.0M
2023-07-13 48.00 48.48 47.20 47.40 0.0M
2023-07-12 48.30 48.66 47.36 47.74 0.0M
2023-07-11 46.74 48.20 46.52 48.00 0.0M
2023-07-10 45.30 46.46 44.36 46.46 0.0M
2023-07-07 45.28 45.38 44.52 45.04 0.0M
2023-07-06 45.22 45.46 44.36 44.80 0.0M
2023-07-05 45.84 46.38 45.24 45.64 0.0M
2023-07-04 46.08 46.08 45.68 46.08 0.0M
2023-07-03 45.50 45.98 45.44 45.62 0.0M
2023-06-30 45.68 45.98 45.34 45.78 0.0M
2023-06-29 45.28 45.74 45.14 45.58 0.0M
2023-06-28 45.34 45.76 44.86 45.18 0.0M
2023-06-27 44.78 45.28 44.20 45.28 0.0M
2023-06-26 44.42 44.78 43.68 44.60 0.0M
2023-06-23 43.98 44.48 43.40 44.28 0.0M
2023-06-22 43.98 43.98 43.02 43.70 0.0M
2023-06-21 43.38 44.08 42.58 43.98 0.0M
2023-06-20 43.12 43.48 42.36 43.42 0.0M
2023-06-19 43.20 43.78 42.72 43.48 0.0M
2023-06-16 43.10 43.58 42.50 43.00 0.0M
2023-06-15 43.06 43.32 41.56 42.52 0.0M
2023-06-14 43.62 44.00 42.34 42.74 0.0M
2023-06-13 42.94 43.42 42.14 43.40 0.0M
2023-06-12 42.38 42.94 41.84 42.82 0.0M
2023-06-09 42.44 42.58 41.68 41.94 0.0M
2023-06-08 42.18 42.32 40.70 42.30 0.0M
2023-06-07 41.18 42.52 40.76 42.52 0.0M
2023-06-06 40.48 41.36 40.22 41.08 0.0M
2023-06-05 40.74 40.98 40.04 40.26 0.0M
2023-06-02 38.58 40.78 38.58 40.62 0.0M
2023-06-01 37.88 39.04 37.88 38.58 0.0M
2023-05-31 38.92 39.70 38.06 38.36 0.0M
2023-05-30 38.48 39.00 37.82 38.88 0.0M
2023-05-29 38.38 38.38 38.06 38.22 0.0M
2023-05-26 38.48 39.36 38.10 38.24 0.0M
2023-05-25 38.48 39.22 38.12 38.62 0.0M
2023-05-24 38.78 38.78 38.14 38.30 0.0M
2023-05-23 39.06 39.60 38.42 38.66 0.0M
2023-05-22 39.74 40.24 39.12 39.40 0.0M
2023-05-19 40.24 40.72 39.34 39.70 0.0M
2023-05-18 39.68 40.12 39.24 39.86 0.0M
2023-05-17 39.08 39.82 38.72 39.54 0.0M
2023-05-16 39.44 39.54 38.68 38.80 0.0M
2023-05-15 39.26 39.58 38.58 39.40 0.1M
2023-05-12 39.44 39.86 38.60 38.98 0.0M
2023-05-11 39.40 39.78 39.06 39.32 0.0M
2023-05-10 39.18 39.78 38.80 39.44 0.0M
2023-05-09 38.98 39.30 38.56 39.18 0.0M
2023-05-08 38.58 38.96 38.26 38.66 0.1M
2023-05-05 37.38 38.60 37.22 38.40 0.0M
2023-05-04 36.90 37.26 36.64 37.06 0.1M
2023-05-03 38.10 38.58 36.96 37.08 0.1M
2023-05-02 37.70 38.30 36.74 37.98 0.2M
2023-04-28 37.84 38.44 37.48 38.04 0.1M
2023-04-27 37.20 37.78 36.80 37.64 0.1M
2023-04-26 37.98 39.80 36.44 36.88 0.2M
2023-04-25 38.34 39.02 38.20 38.66 0.1M
2023-04-24 41.22 42.00 37.86 38.02 0.0M
2023-04-21 41.66 41.88 40.98 41.26 0.0M
2023-04-20 40.62 41.48 40.52 41.42 0.0M
2023-04-19 41.04 41.10 40.52 40.94 0.0M
2023-04-18 40.62 41.56 40.62 40.86 0.0M
2023-04-17 40.08 41.00 40.08 40.86 0.0M
2023-04-14 40.06 40.72 39.70 40.52 0.0M
2023-04-13 39.64 40.40 39.08 39.58 0.0M
2023-04-12 40.24 40.76 39.62 40.12 0.0M
2023-04-11 39.30 40.68 38.64 40.10 0.0M
2023-04-06 38.88 39.44 37.90 38.34 0.1M
2023-04-05 39.38 39.80 38.32 38.32 0.1M
2023-04-04 42.24 43.16 39.00 39.00 0.0M
2023-04-03 42.48 42.72 41.70 41.90 0.1M
2023-03-31 41.71 43.00 41.33 41.95 0.1M
2023-03-30 41.66 42.36 41.28 41.28 0.1M
2023-03-29 41.22 42.50 41.22 41.72 0.2M
2023-03-28 41.61 43.00 41.19 41.19 0.1M
2023-03-27 41.16 42.30 40.78 41.35 0.1M
2023-03-24 40.55 41.25 40.08 41.25 0.0M
2023-03-23 40.92 41.32 40.31 40.70 0.0M
2023-03-22 41.40 42.09 41.14 41.14 0.0M
2023-03-21 41.82 42.56 41.82 42.56 0.0M
2023-03-20 40.47 42.03 40.42 41.85 0.0M
2023-03-17 41.48 42.30 41.12 41.12 0.0M
2023-03-16 41.13 42.16 40.49 42.16 0.0M
2023-03-15 42.83 42.85 40.09 40.16 0.0M
2023-03-14 41.91 42.96 41.53 42.96 0.0M
2023-03-13 43.44 43.44 41.76 41.76 0.0M
2023-03-10 43.73 43.73 42.63 42.80 0.0M
2023-03-09 44.41 45.21 44.41 44.78 0.0M
2023-03-08 45.59 45.59 44.68 45.46 0.0M
2023-03-07 44.90 47.00 44.90 45.99 0.0M
2023-03-06 45.58 45.58 44.20 45.04 0.0M
2023-03-03 43.75 44.80 42.95 44.73 0.0M
2023-03-02 42.52 43.00 42.52 42.90 0.0M
2023-03-01 42.89 42.89 41.91 42.83 0.0M
2023-02-28 41.88 42.97 41.88 42.70 0.0M
2023-02-27 41.61 42.61 41.61 42.32 0.0M
2023-02-24 42.22 42.22 41.48 41.90 0.0M
2023-02-23 41.61 42.00 41.40 41.85 0.0M
2023-02-22 41.48 41.54 40.83 40.83 0.0M
2023-02-21 42.47 42.47 41.10 41.10 0.0M
2023-02-20 42.59 42.60 41.73 41.75 0.0M
2023-02-17 42.72 42.72 42.01 42.01 0.0M
2023-02-16 42.91 42.91 42.02 42.53 0.0M
2023-02-15 42.38 42.38 42.00 42.00 0.0M
2023-02-14 41.84 42.72 41.84 42.70 0.0M
2023-02-13 42.63 42.70 42.15 42.32 0.0M
2023-02-10 41.50 42.29 41.25 41.95 0.0M
2023-02-09 41.78 42.54 41.34 42.36 0.0M
2023-02-08 40.79 42.13 40.76 41.87 0.0M
2023-02-07 43.44 43.79 41.00 41.58 0.0M
2023-02-06 43.78 43.78 42.74 42.89 0.0M
2023-02-03 42.25 43.59 42.25 43.40 0.0M
2023-02-02 42.13 43.36 41.61 42.81 0.0M
2023-02-01 42.18 43.00 41.15 41.96 0.0M
2023-01-31 40.92 41.81 39.77 41.81 0.0M
2023-01-30 40.01 40.49 39.50 40.49 0.0M
2023-01-27 40.23 40.47 40.18 40.47 0.0M
2023-01-26 40.00 40.73 39.70 40.10 0.0M
2023-01-25 39.66 39.77 39.46 39.46 0.0M
2023-01-24 40.19 40.19 40.19 40.19 0.0M
2023-01-23 39.44 39.44 39.34 39.34 0.0M
2023-01-20 39.04 39.13 38.32 39.06 0.0M
2023-01-19 39.73 40.35 39.00 39.00 0.0M
2023-01-18 42.34 42.36 40.50 40.50 0.0M
2023-01-17 42.73 42.73 42.27 42.54 0.0M
2023-01-16 42.74 43.49 42.36 43.49 0.0M
2023-01-13 42.01 42.28 41.74 42.19 0.0M
2023-01-12 42.20 42.41 41.60 42.09 0.0M
2023-01-11 41.39 41.43 41.39 41.43 0.0M
2023-01-10 40.80 41.30 40.46 40.91 0.0M
2023-01-09 40.01 40.93 40.01 40.79 0.0M
2023-01-06 40.23 40.65 39.90 40.65 0.0M
2023-01-05 39.13 39.98 39.10 39.55 0.0M
2023-01-04 39.66 39.96 39.63 39.91 0.0M
2023-01-03 39.00 40.00 39.00 39.39 0.0M
2023-01-02 39.11 39.19 38.31 39.19 0.0M