Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2024 | 14,90 | 15,22 | 14,71 | 15,14 | 2,57% | 41.235,00 |
| 04.10.2024 | 14,24 | 14,82 | 14,13 | 14,76 | 4,61% | 25.818,00 |
| 03.10.2024 | 14,40 | 14,40 | 14,08 | 14,11 | -2,49% | 12.579,00 |
| 02.10.2024 | 14,80 | 14,80 | 14,29 | 14,47 | -1,06% | 35.982,00 |
| 01.10.2024 | 15,06 | 15,38 | 14,45 | 14,63 | 0,27% | 115.170,00 |
| 30.09.2024 | 15,04 | 15,38 | 13,70 | 14,59 | -4,33% | 128.299,00 |
| 27.09.2024 | 15,18 | 15,38 | 15,06 | 15,25 | 0,93% | 37.222,00 |
| 26.09.2024 | 14,96 | 15,36 | 14,79 | 15,11 | 2,06% | 42.865,00 |
| 25.09.2024 | 15,23 | 15,27 | 14,80 | 14,80 | -2,50% | 51.747,00 |
| 24.09.2024 | 15,52 | 15,64 | 15,04 | 15,18 | -0,88% | 40.129,00 |
| 23.09.2024 | 15,38 | 15,59 | 15,25 | 15,32 | 0,07% | 86.284,00 |
| 20.09.2024 | 15,13 | 15,33 | 14,98 | 15,31 | 0,76% | 90.758,00 |
| 19.09.2024 | 15,04 | 15,31 | 14,98 | 15,19 | 1,95% | 60.503,00 |
| 18.09.2024 | 14,45 | 15,00 | 14,40 | 14,90 | 1,71% | 46.907,00 |
| 17.09.2024 | 14,37 | 14,66 | 14,30 | 14,65 | 2,02% | 52.717,00 |
| 16.09.2024 | 13,94 | 14,36 | 13,92 | 14,36 | 1,27% | 23.018,00 |
| 13.09.2024 | 13,74 | 14,18 | 13,74 | 14,18 | 2,20% | 17.130,00 |
| 12.09.2024 | 13,58 | 14,00 | 13,55 | 13,88 | 5,39% | 26.530,00 |
| 11.09.2024 | 13,30 | 13,34 | 13,11 | 13,17 | 2,13% | 8.102,00 |
| 10.09.2024 | 13,17 | 13,29 | 12,80 | 12,89 | -1,98% | 9.147,00 |
| 09.09.2024 | 13,10 | 13,29 | 12,98 | 13,15 | 1,39% | 7.872,00 |
| 06.09.2024 | 13,21 | 13,51 | 12,97 | 12,97 | -2,33% | 15.035,00 |
| 05.09.2024 | 13,30 | 13,56 | 13,28 | 13,28 | -0,86% | 8.583,00 |
| 04.09.2024 | 13,26 | 13,40 | 13,20 | 13,40 | -1,80% | 5.014,00 |
| 03.09.2024 | 13,23 | 13,68 | 13,23 | 13,64 | 1,68% | 13.111,00 |
| 02.09.2024 | 13,50 | 13,50 | 13,16 | 13,42 | -1,65% | 23.428,00 |
| 30.08.2024 | 13,63 | 13,66 | 13,55 | 13,64 | -0,22% | 18.876,00 |
| 29.08.2024 | 13,69 | 13,78 | 13,55 | 13,67 | 0,70% | 9.436,00 |
| 28.08.2024 | 13,88 | 13,90 | 13,50 | 13,58 | -2,13% | 14.114,00 |
| 27.08.2024 | 13,40 | 13,90 | 13,30 | 13,87 | 2,59% | 12.445,00 |
| 26.08.2024 | 13,30 | 13,62 | 13,30 | 13,52 | 1,39% | 13.842,00 |
| 23.08.2024 | 12,79 | 13,34 | 12,70 | 13,34 | 4,96% | 33.692,00 |
| 22.08.2024 | 12,67 | 12,85 | 12,63 | 12,71 | 0,71% | 4.185,00 |
| 21.08.2024 | 12,64 | 12,65 | 12,59 | 12,62 | -0,67% | 7.275,00 |
| 20.08.2024 | 12,84 | 12,91 | 12,60 | 12,70 | -0,59% | 13.707,00 |
| 19.08.2024 | 12,71 | 12,87 | 12,69 | 12,78 | 0,55% | 7.368,00 |
| 16.08.2024 | 12,99 | 13,11 | 12,71 | 12,71 | -1,47% | 23.340,00 |
| 15.08.2024 | 12,36 | 12,90 | 12,22 | 12,90 | 4,92% | 17.791,00 |
| 14.08.2024 | 12,38 | 12,54 | 12,13 | 12,29 | -0,69% | 25.209,00 |
| 13.08.2024 | 12,38 | 12,38 | 12,23 | 12,38 | 0,86% | 21.231,00 |
| 12.08.2024 | 12,48 | 12,51 | 12,22 | 12,27 | -1,05% | 11.930,00 |
| 09.08.2024 | 12,16 | 12,44 | 12,16 | 12,40 | 1,47% | 54.120,00 |
| 08.08.2024 | 11,92 | 12,22 | 11,70 | 12,22 | -0,37% | 82.748,00 |
| 07.08.2024 | 12,38 | 12,54 | 12,23 | 12,27 | -1,05% | 29.431,00 |
| 06.08.2024 | 12,36 | 12,56 | 12,13 | 12,40 | 2,78% | 87.578,00 |
| 05.08.2024 | 11,92 | 12,10 | 11,28 | 12,06 | -3,98% | 181.892,00 |
| 02.08.2024 | 13,34 | 13,36 | 12,39 | 12,56 | -8,52% | 101.507,00 |
| 01.08.2024 | 14,20 | 14,36 | 13,57 | 13,73 | -4,02% | 32.789,00 |
| 31.07.2024 | 14,74 | 14,78 | 14,29 | 14,31 | -1,89% | 31.244,00 |
| 30.07.2024 | 14,66 | 14,72 | 14,58 | 14,58 | 1,25% | 21.675,00 |
| 29.07.2024 | 14,70 | 14,79 | 14,40 | 14,40 | -0,66% | 53.568,00 |
| 26.07.2024 | 14,60 | 14,79 | 14,49 | 14,50 | -1,66% | 50.538,00 |
| 25.07.2024 | 15,27 | 15,45 | 14,59 | 14,74 | -6,41% | 59.695,00 |
| 24.07.2024 | 16,02 | 16,08 | 15,68 | 15,75 | -2,69% | 40.263,00 |
| 23.07.2024 | 15,50 | 16,35 | 15,46 | 16,19 | 3,68% | 94.349,00 |
| 22.07.2024 | 15,44 | 15,65 | 15,39 | 15,61 | 1,56% | 11.250,00 |
| 19.07.2024 | 15,22 | 15,54 | 15,22 | 15,37 | -0,16% | 37.321,00 |
| 18.07.2024 | 15,47 | 15,61 | 15,39 | 15,40 | -2,22% | 25.276,00 |
| 17.07.2024 | 15,89 | 16,02 | 15,65 | 15,75 | -0,06% | 63.142,00 |
| 16.07.2024 | 15,29 | 15,90 | 15,26 | 15,76 | 3,41% | 81.569,00 |
| 15.07.2024 | 15,30 | 15,52 | 14,96 | 15,24 | -2,18% | 21.971,00 |
| 12.07.2024 | 15,28 | 15,60 | 15,18 | 15,58 | 3,70% | 73.831,00 |
| 11.07.2024 | 15,11 | 15,11 | 14,63 | 15,02 | -0,56% | 26.532,00 |
| 10.07.2024 | 15,17 | 15,36 | 15,07 | 15,11 | 0,17% | 18.721,00 |
| 09.07.2024 | 14,83 | 15,13 | 14,83 | 15,08 | 0,27% | 23.419,00 |
| 08.07.2024 | 14,47 | 15,09 | 14,43 | 15,04 | 4,16% | 22.766,00 |
| 05.07.2024 | 14,90 | 15,17 | 14,44 | 14,44 | -3,86% | 46.187,00 |
| 04.07.2024 | 14,96 | 15,07 | 14,85 | 15,02 | 0,47% | 37.863,00 |
| 03.07.2024 | 15,14 | 15,34 | 14,80 | 14,95 | -1,87% | 47.702,00 |
| 02.07.2024 | 15,06 | 15,40 | 14,91 | 15,24 | 1,23% | 29.172,00 |
| 01.07.2024 | 16,12 | 16,16 | 15,05 | 15,05 | -5,88% | 155.887,00 |
| 28.06.2024 | 15,86 | 16,13 | 15,82 | 15,99 | 1,91% | 178.379,00 |
| 27.06.2024 | 15,56 | 15,83 | 15,40 | 15,69 | 1,29% | 162.016,00 |
| 26.06.2024 | 14,80 | 15,53 | 14,62 | 15,49 | 4,31% | 250.932,00 |
| 25.06.2024 | 13,50 | 14,85 | 13,27 | 14,85 | 9,19% | 269.080,00 |
| 24.06.2024 | 13,38 | 13,63 | 13,25 | 13,60 | 2,03% | 62.663,00 |
| 21.06.2024 | 13,42 | 13,42 | 13,24 | 13,33 | -0,74% | 20.472,00 |
| 20.06.2024 | 13,30 | 13,48 | 13,18 | 13,43 | 1,97% | 35.664,00 |
| 19.06.2024 | 13,26 | 13,26 | 13,13 | 13,17 | -1,20% | 26.382,00 |
| 18.06.2024 | 13,09 | 13,46 | 13,06 | 13,33 | 3,98% | 10.872,00 |
| 17.06.2024 | 12,88 | 13,04 | 12,58 | 12,82 | 0,39% | 38.708,00 |
| 14.06.2024 | 13,74 | 13,74 | 12,77 | 12,77 | -7,46% | 71.039,00 |
| 13.06.2024 | 13,94 | 14,01 | 13,72 | 13,80 | -1,71% | 29.181,00 |
| 12.06.2024 | 13,72 | 14,15 | 13,66 | 14,04 | 1,30% | 28.863,00 |
| 11.06.2024 | 13,86 | 13,90 | 13,68 | 13,86 | 0,40% | 21.965,00 |
| 10.06.2024 | 13,85 | 14,10 | 13,81 | 13,81 | -0,83% | 21.481,00 |
| 07.06.2024 | 13,80 | 13,92 | 13,65 | 13,92 | -0,78% | 83.266,00 |
| 06.06.2024 | 14,12 | 14,20 | 13,96 | 14,03 | -0,21% | 39.643,00 |
| 05.06.2024 | 14,02 | 14,20 | 13,83 | 14,06 | 1,44% | 57.527,00 |
| 04.06.2024 | 13,36 | 14,05 | 13,36 | 13,86 | 7,44% | 105.999,00 |
| 03.06.2024 | 12,76 | 13,08 | 12,71 | 12,90 | 1,78% | 9.090,00 |
| 31.05.2024 | 12,80 | 12,80 | 12,63 | 12,68 | 0,12% | 9.190,00 |
| 30.05.2024 | 12,58 | 12,83 | 12,55 | 12,66 | 0,88% | 15.045,00 |
| 29.05.2024 | 12,86 | 12,93 | 12,34 | 12,55 | -2,75% | 43.259,00 |
| 28.05.2024 | 12,76 | 13,00 | 12,62 | 12,91 | -0,58% | 31.130,00 |
| 27.05.2024 | 12,56 | 12,98 | 12,39 | 12,98 | 3,63% | 9.352,00 |
| 24.05.2024 | 12,30 | 12,58 | 12,25 | 12,53 | -1,88% | 19.722,00 |
| 23.05.2024 | 13,12 | 13,12 | 12,64 | 12,77 | -4,63% | 19.928,00 |
| 22.05.2024 | 13,35 | 13,56 | 13,32 | 13,39 | 0,45% | 36.415,00 |
| 21.05.2024 | 13,37 | 13,44 | 13,30 | 13,33 | -1,19% | 31.981,00 |