Carlyle Group (The) | Historie | Het Financieele Dagblad

Carlyle Group (The)

Koers

Carlyle Group (The) 17,480 +0,34 +1,98% (22:00)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
31-03-2026	423.524	17,23	17,55	17,1738	17,50
30-03-2026	45.832	17,17	17,35	17,15	17,16
27-03-2026	19.381	17,16	17,16	16,91	17,115
26-03-2026	36.565	17,30	17,49	17,03	17,20
25-03-2026	32.119	17,23	17,37	16,82	17,30
24-03-2026	23.371	16,99	17,27	16,905	17,14
23-03-2026	25.567	16,85	17,05	16,84	17,04
20-03-2026	23.421	17,07	17,0987	16,68	16,735
19-03-2026	51.890	17,12	17,18	16,96	17,06
18-03-2026	24.010	17,42	17,42	17,02	17,185
17-03-2026	8.268	17,45	17,45	17,34	17,37
16-03-2026	14.776	17,48	17,48	17,30	17,38
13-03-2026	18.460	17,54	17,54	17,3101	17,37
12-03-2026	46.643	17,55	17,61	17,37	17,40
11-03-2026	47.564	17,55	17,58	17,50	17,58
10-03-2026	180	17,54	17,62	17,52	17,55
09-03-2026	180	17,55	17,62	17,47	17,55
06-03-2026	180	17,55	17,62	17,47	17,55
05-03-2026	180	17,45	17,55	17,45	17,55
04-03-2026	180	17,41	17,56	17,41	17,55
03-03-2026	180	17,58	17,68	17,40	17,42
02-03-2026	78.925	17,40	17,665	17,40	17,58
27-02-2026	180	17,63	17,63	17,38	17,55
26-02-2026	180	17,68	17,68	17,51	17,56
25-02-2026	180	17,48	17,59	17,39	17,59
24-02-2026	180	17,54	17,54	17,44	17,44
23-02-2026	180	17,71	17,77	17,48	17,59
20-02-2026	17.879	17,66	17,77	17,66	17,71
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