Carlyle Group (The) | Historie | Het Financieele Dagblad

Carlyle Group (The)

Koers

Carlyle Group (The) 17,350 -0,24 -1,36% (21:57)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
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
19-12-2025	33.180	17,44	17,50	17,40	17,41
18-12-2025	67.485	17,55	17,60	17,40	17,48
17-12-2025	34.187	17,57	17,60	17,4557	17,52
16-12-2025	28.951	17,57	17,62	17,52	17,60
15-12-2025	36.686	17,48	17,64	17,48	17,60
12-12-2025	32.228	17,56	17,6799	17,45	17,55
11-12-2025	44.743	17,55	17,73	17,49	17,71
10-12-2025	22.101	17,65	17,65	17,505	17,54
09-12-2025	38.645	17,61	17,612	17,50	17,60
08-12-2025	19.007	17,57	17,61	17,49	17,545
05-12-2025	30.448	17,58	17,63	17,5001	17,59
04-12-2025	36.256	17,56	17,64	17,4807	17,60
03-12-2025	25.463	17,47	17,5808	17,47	17,58
02-12-2025	57.073	17,46	17,54	17,33	17,47
01-12-2025	49.645	17,51	17,62	17,44	17,51