Carlyle Group (The) | Historie | Het Financieele Dagblad

Carlyle Group (The)

Koers

Carlyle Group (The) 17,720 +0,05 +0,25% (19:09)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
19-02-2026	22.121	17,76	17,76	17,63	17,675
18-02-2026	14.448	17,78	17,85	17,78	17,815
17-02-2026	22.495	17,75	17,82	17,62	17,82
13-02-2026	11.063	17,60	17,76	17,60	17,74
12-02-2026	10.196	17,67	17,67	17,53	17,54
11-02-2026	6.524	17,56	17,65	17,5001	17,65
10-02-2026	16.989	17,40	17,56	17,30	17,55
09-02-2026	36.151	17,37	17,42	17,26	17,42
06-02-2026	31.548	17,28	17,40	17,28	17,29
05-02-2026	20.391	17,38	17,38	17,215	17,29
04-02-2026	15.230	17,42	17,42	17,2925	17,375
03-02-2026	27.980	17,44	17,44	17,30	17,40
02-02-2026	10.131	17,35	17,40	17,28	17,40
30-01-2026	17.476	17,31	17,3799	17,2701	17,35
29-01-2026	9.995	17,64	17,64	17,5443	17,59
28-01-2026	24.771	17,72	17,72	17,50	17,63
27-01-2026	39.959	17,66	17,73	17,585	17,64
26-01-2026	19.149	17,74	17,778	17,61	17,63
23-01-2026	15.188	17,65	17,78	17,63	17,7468
22-01-2026	29.811	17,60	17,69	17,52	17,65
21-01-2026	75.988	17,50	17,56	17,30	17,54
20-01-2026	30.489	17,51	17,52	17,39	17,49
16-01-2026	34.378	17,62	17,69	17,54	17,59
15-01-2026	20.296	17,57	17,6912	17,52	17,62
14-01-2026	6.359	17,58	17,58	17,4501	17,565
13-01-2026	17.722	17,61	17,63	17,46	17,48
12-01-2026	21.850	17,52	17,60	17,45	17,57
09-01-2026	13.056	17,48	17,5799	17,3901	17,4425
08-01-2026	65.191	17,44	17,55	17,34	17,40
07-01-2026	9.328	17,46	17,49	17,3538	17,40
06-01-2026	15.243	17,35	17,40	17,25	17,39
05-01-2026	39.072	17,40	17,55	17,25	17,41
02-01-2026	40.237	17,21	17,4299	17,21	17,38
31-12-2025	428.986	17,09	17,1699	16,92	17,10
30-12-2025	111.358	17,17	17,34	17,06	17,09
29-12-2025	35.134	17,15	17,30	17,1401	17,21
26-12-2025	59.816	17,19	17,46	17,19	17,20
24-12-2025	68.965	17,08	17,37	17,08	17,21
23-12-2025	54.476	17,36	17,44	17,235	17,26
22-12-2025	40.055	17,49	17,49	17,29	17,32