Carlyle Secured Lending | Historie | Het Financieele Dagblad

Carlyle Secured Lending

Koers

Carlyle Secured Lending 25,645 +0,12 +0,45% (21:45)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
27-06-2025	3.391	25,615	25,645	25,54	25,645
26-06-2025	11.233	25,58	25,58	25,4601	25,53
25-06-2025	4.167	25,74	25,74	25,58	25,61
24-06-2025	9.700	25,65	25,8999	25,57	25,66
23-06-2025	2.188	25,80	25,80	25,57	25,5801
20-06-2025	22.007	25,652	25,67	25,60	25,60
18-06-2025	9.068	25,84	25,84	25,62	25,65
17-06-2025	12.525	25,74	25,88	25,56	25,74
16-06-2025	1.119	25,56	25,62	25,56	25,59
13-06-2025	2.382	25,61	25,82	25,5301	25,80
12-06-2025	447	25,60	25,655	25,60	25,655
11-06-2025	332	25,66	25,66	25,66	25,66
10-06-2025	888	25,63	25,69	25,63	25,66
09-06-2025	10.744	25,63	25,90	25,60	25,715
06-06-2025	4.161	25,67	25,73	25,62	25,62
05-06-2025	1.560	25,64	25,90	25,64	25,7502
04-06-2025	1.718	25,73	25,85	25,71	25,72
03-06-2025	13.743	25,70	25,85	25,70	25,70
02-06-2025	6.823	25,76	25,97	25,70	25,89
30-05-2025	9.056	25,98	25,99	25,96	25,98
29-05-2025	6.879	25,675	25,98	25,675	25,70
28-05-2025	1.699	26,00	26,00	25,7125	25,7125
27-05-2025	8.429	25,91	25,91	25,60	25,66
23-05-2025	8.507	25,62	25,99	25,55	25,94
22-05-2025	6.534	25,3515	25,63	25,3515	25,63
21-05-2025	4.967	25,51	25,54	25,36	25,54
20-05-2025	4.181	25,41	25,44	25,36	25,41
19-05-2025	11.612	25,222	25,468	25,20	25,28
16-05-2025	10.953	25,34	25,34	25,21	25,26
15-05-2025	4.143	25,62	25,62	25,23	25,335
14-05-2025	543	25,83	25,83	25,83	25,83
13-05-2025	2.697	25,89	25,93	25,72	25,85
12-05-2025	7.308	25,75	25,85	25,70	25,71
09-05-2025	2.511	25,83	25,8499	25,71	25,74
08-05-2025	1.288	25,74	25,83	25,74	25,75
07-05-2025	9.359	25,67	25,70	25,61	25,6428
06-05-2025	7.622	25,9857	25,9857	25,60	25,64
05-05-2025	34.006	25,88	26,05	25,55	25,55
02-05-2025	2.727	25,57	25,83	25,56	25,75
01-05-2025	4.084	25,85	25,87	25,75	25,85
30-04-2025	9.834	25,88	25,88	25,52	25,55
29-04-2025	6.646	25,90	25,90	25,78	25,88