Carlyle Group (The) | Historie | Het Financieele Dagblad

Carlyle Group (The)

Koers

Carlyle Group (The) 17,320 -0,11 -0,63% (21:04)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
03-04-2025	19.041	17,41	17,47	17,22	17,43
02-04-2025	7.396	17,50	17,63	17,43	17,58
01-04-2025	19.302	17,47	17,5399	17,34	17,50
31-03-2025	195.324	17,44	17,653	17,28	17,40
28-03-2025	25.505	17,63	17,80	17,4095	17,49
27-03-2025	51.754	17,45	17,79	17,37	17,62
26-03-2025	27.276	17,71	17,71	17,36	17,48
25-03-2025	9.055	17,80	17,80	17,72	17,75
24-03-2025	11.576	17,74	17,88	17,7212	17,75
21-03-2025	13.360	17,79	17,9036	17,6508	17,6508
20-03-2025	12.485	17,90	17,95	17,77	17,83
19-03-2025	20.767	17,84	18,00	17,75	17,88
18-03-2025	21.565	17,895	17,8987	17,7632	17,88
17-03-2025	10.840	17,83	17,94	17,777	17,91
14-03-2025	11.375	17,77	17,88	17,74	17,78
13-03-2025	20.784	17,72	17,77	17,58	17,70
12-03-2025	29.157	17,61	17,73	17,56	17,68
11-03-2025	21.595	17,64	17,67	17,53	17,54
10-03-2025	21.825	17,70	17,7077	17,56	17,64
07-03-2025	24.574	17,92	17,92	17,62	17,7746
06-03-2025	20.950	17,97	17,9769	17,76	17,88
05-03-2025	29.107	17,97	18,09	17,87	17,99
04-03-2025	21.967	18,05	18,05	17,8001	17,94
03-03-2025	17.439	18,10	18,12	17,97	18,04
28-02-2025	36.920	17,99	18,11	17,88	18,03
27-02-2025	7.326	18,00	18,0399	17,93	17,98
26-02-2025	50.291	18,10	18,15	17,9242	18,00
25-02-2025	19.589	18,00	18,13	17,9708	18,07
24-02-2025	37.409	17,76	17,95	17,75	17,88
21-02-2025	100.718	17,74	17,77	17,66	17,77
20-02-2025	84.318	17,77	17,795	17,56	17,65
19-02-2025	38.378	17,89	17,89	17,62	17,68
18-02-2025	43.055	17,80	17,96	17,72	17,89
14-02-2025	13.839	17,84	17,9393	17,83	17,91
13-02-2025	21.573	17,73	17,92	17,73	17,84
12-02-2025	13.122	17,50	17,70	17,50	17,67
11-02-2025	5.732	17,92	17,92	17,74	17,82
10-02-2025	9.484	17,90	18,0323	17,7801	17,88
07-02-2025	11.719	17,87	17,9633	17,72	17,84
06-02-2025	54.063	18,14	18,18	17,82	17,90
05-02-2025	41.166	18,14	18,2999	18,10	18,14