18,920€
2,30%
Echtzeit-Aktienkurs CARNIVAL PLC DL 1,66
Bid:
Ask:
Aktienkurse zur CARNIVAL PLC DL 1,66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 18,63 | 18,89 | 18,63 | 18,84 | 1,87% | 44.621,00 |
| 15.05.2025 | 18,63 | 18,66 | 18,27 | 18,50 | -0,64% | 16.690,00 |
| 14.05.2025 | 18,48 | 18,75 | 18,18 | 18,62 | 2,31% | 93.187,00 |
| 13.05.2025 | 17,98 | 18,24 | 17,97 | 18,20 | 1,31% | 71.839,00 |
| 12.05.2025 | 16,83 | 18,11 | 16,83 | 17,96 | 10,15% | 125.115,00 |
| 09.05.2025 | 16,56 | 16,56 | 16,12 | 16,31 | -0,18% | 28.205,00 |
| 08.05.2025 | 16,10 | 16,44 | 16,00 | 16,34 | 1,90% | 34.987,00 |
| 07.05.2025 | 15,78 | 16,05 | 15,65 | 16,03 | 1,36% | 29.835,00 |
| 06.05.2025 | 15,69 | 15,85 | 15,40 | 15,82 | -0,50% | 35.199,00 |
| 05.05.2025 | 15,79 | 15,96 | 15,38 | 15,90 | 1,86% | 31.904,00 |
| 02.05.2025 | 15,50 | 15,61 | 15,21 | 15,61 | 5,83% | 71.905,00 |
| 30.04.2025 | 15,07 | 15,08 | 14,00 | 14,75 | -0,61% | 150.976,00 |
| 29.04.2025 | 15,16 | 15,54 | 14,64 | 14,84 | -2,40% | 85.452,00 |
| 28.04.2025 | 14,97 | 15,42 | 14,92 | 15,20 | 1,47% | 28.150,00 |
| 25.04.2025 | 15,10 | 15,20 | 14,86 | 14,98 | 1,42% | 57.944,00 |
| 24.04.2025 | 14,88 | 14,88 | 14,66 | 14,77 | -1,57% | 45.743,00 |
| 23.04.2025 | 14,54 | 15,48 | 14,50 | 15,01 | 6,72% | 98.870,00 |
| 22.04.2025 | 13,67 | 14,08 | 13,57 | 14,06 | -1,68% | 54.959,00 |
| 17.04.2025 | 14,37 | 14,44 | 14,15 | 14,30 | -1,62% | 21.666,00 |
| 16.04.2025 | 14,24 | 14,57 | 14,09 | 14,54 | 1,01% | 98.425,00 |
| 15.04.2025 | 14,51 | 14,51 | 14,17 | 14,39 | 1,98% | 82.688,00 |
| 14.04.2025 | 14,25 | 14,68 | 14,08 | 14,11 | 2,14% | 102.643,00 |
| 11.04.2025 | 14,25 | 14,32 | 13,65 | 13,82 | -3,63% | 82.866,00 |
| 10.04.2025 | 16,69 | 16,69 | 14,29 | 14,34 | 4,33% | 166.080,00 |
| 09.04.2025 | 13,62 | 14,32 | 13,44 | 13,74 | -4,98% | 123.389,00 |
| 08.04.2025 | 13,92 | 14,79 | 13,76 | 14,46 | 8,60% | 130.418,00 |
| 07.04.2025 | 12,80 | 14,98 | 12,39 | 13,32 | -1,55% | 222.016,00 |
| 04.04.2025 | 14,20 | 14,22 | 12,96 | 13,53 | -6,24% | 314.358,00 |
| 03.04.2025 | 15,88 | 16,00 | 14,16 | 14,43 | -11,80% | 152.467,00 |
| 02.04.2025 | 16,02 | 16,39 | 15,89 | 16,36 | 1,43% | 11.187,00 |
| 01.04.2025 | 16,25 | 16,38 | 15,82 | 16,13 | 0,75% | 31.184,00 |
| 31.03.2025 | 16,26 | 16,26 | 15,68 | 16,01 | -2,79% | 59.533,00 |
| 28.03.2025 | 17,17 | 17,32 | 16,47 | 16,47 | -4,85% | 20.372,00 |
| 27.03.2025 | 17,43 | 17,57 | 17,19 | 17,31 | -1,62% | 13.050,00 |
| 26.03.2025 | 17,54 | 17,78 | 17,42 | 17,59 | -0,37% | 24.956,00 |
| 25.03.2025 | 17,81 | 17,97 | 17,62 | 17,66 | -0,37% | 27.267,00 |
| 24.03.2025 | 17,55 | 17,84 | 17,41 | 17,72 | 1,75% | 53.840,00 |
| 21.03.2025 | 17,21 | 17,65 | 16,49 | 17,42 | -0,54% | 206.410,00 |
| 20.03.2025 | 17,55 | 17,80 | 17,18 | 17,51 | 0,86% | 69.164,00 |
| 19.03.2025 | 16,60 | 17,43 | 16,48 | 17,36 | 4,23% | 119.154,00 |
| 18.03.2025 | 17,12 | 17,34 | 16,48 | 16,66 | -2,29% | 100.644,00 |
| 17.03.2025 | 16,47 | 17,20 | 16,40 | 17,05 | 3,90% | 40.444,00 |
| 14.03.2025 | 16,23 | 16,54 | 16,12 | 16,41 | 2,95% | 40.356,00 |
| 13.03.2025 | 16,16 | 16,48 | 15,89 | 15,94 | -2,48% | 32.551,00 |
| 12.03.2025 | 16,15 | 16,72 | 15,94 | 16,34 | 1,90% | 78.523,00 |
| 11.03.2025 | 16,00 | 16,12 | 15,47 | 16,04 | -2,29% | 82.260,00 |
| 10.03.2025 | 17,54 | 17,54 | 16,24 | 16,41 | -5,14% | 97.892,00 |
| 07.03.2025 | 17,45 | 17,95 | 17,08 | 17,30 | -5,18% | 116.201,00 |
| 06.03.2025 | 18,87 | 18,88 | 18,09 | 18,25 | -1,83% | 70.285,00 |
| 05.03.2025 | 19,09 | 19,37 | 18,48 | 18,59 | -0,61% | 134.982,00 |
| 04.03.2025 | 20,07 | 20,12 | 18,63 | 18,70 | -9,97% | 160.183,00 |
| 03.03.2025 | 20,58 | 21,05 | 20,51 | 20,77 | 0,83% | 58.337,00 |
| 28.02.2025 | 20,56 | 20,77 | 20,28 | 20,60 | -1,81% | 71.834,00 |
| 27.02.2025 | 20,70 | 21,30 | 20,18 | 20,98 | 0,14% | 70.484,00 |
| 26.02.2025 | 20,65 | 21,18 | 20,63 | 20,95 | 3,51% | 47.339,00 |
| 25.02.2025 | 20,41 | 20,87 | 20,14 | 20,24 | -0,88% | 79.487,00 |
| 24.02.2025 | 20,26 | 20,90 | 20,23 | 20,42 | -2,02% | 79.911,00 |
| 21.02.2025 | 21,17 | 21,38 | 20,82 | 20,84 | -0,43% | 32.077,00 |
| 20.02.2025 | 22,40 | 22,44 | 20,26 | 20,93 | -6,14% | 101.146,00 |
| 19.02.2025 | 22,01 | 22,30 | 21,78 | 22,30 | -0,49% | 82.324,00 |
| 18.02.2025 | 23,00 | 23,00 | 22,21 | 22,41 | -1,36% | 45.875,00 |
| 17.02.2025 | 22,52 | 22,74 | 22,43 | 22,72 | 2,30% | 46.487,00 |
| 14.02.2025 | 22,51 | 22,54 | 22,10 | 22,21 | 0,05% | 20.780,00 |
| 13.02.2025 | 22,58 | 22,97 | 22,10 | 22,20 | -0,89% | 32.880,00 |
| 12.02.2025 | 22,43 | 22,59 | 22,10 | 22,40 | -0,49% | 26.172,00 |
| 11.02.2025 | 23,00 | 23,02 | 22,32 | 22,51 | -3,02% | 73.205,00 |
| 10.02.2025 | 23,52 | 23,62 | 22,92 | 23,21 | -1,57% | 63.525,00 |
| 07.02.2025 | 24,00 | 24,23 | 23,52 | 23,58 | -1,46% | 33.621,00 |
| 06.02.2025 | 23,82 | 23,97 | 23,65 | 23,93 | 0,46% | 32.430,00 |
| 05.02.2025 | 23,57 | 23,89 | 23,31 | 23,82 | 0,42% | 31.141,00 |
| 04.02.2025 | 23,88 | 24,03 | 23,37 | 23,72 | -1,04% | 46.288,00 |
| 03.02.2025 | 23,92 | 24,21 | 23,41 | 23,97 | -3,27% | 77.686,00 |
| 31.01.2025 | 24,89 | 25,17 | 24,64 | 24,78 | 0,20% | 28.657,00 |
| 30.01.2025 | 24,57 | 24,87 | 24,45 | 24,73 | 2,44% | 57.026,00 |
| 29.01.2025 | 24,19 | 24,54 | 23,90 | 24,14 | 0,63% | 125.889,00 |
| 28.01.2025 | 22,31 | 24,07 | 21,89 | 23,99 | 9,34% | 178.927,00 |
| 27.01.2025 | 21,78 | 22,08 | 21,50 | 21,94 | -0,77% | 39.130,00 |
| 24.01.2025 | 22,29 | 22,43 | 21,94 | 22,11 | -0,94% | 37.929,00 |
| 23.01.2025 | 22,10 | 22,32 | 21,83 | 22,32 | 0,40% | 17.152,00 |
| 22.01.2025 | 22,58 | 22,68 | 21,90 | 22,23 | -2,97% | 59.446,00 |
| 21.01.2025 | 22,50 | 23,24 | 22,50 | 22,91 | 1,60% | 45.718,00 |
| 20.01.2025 | 22,77 | 22,77 | 22,47 | 22,55 | -1,23% | 27.146,00 |
| 17.01.2025 | 21,98 | 22,83 | 21,85 | 22,83 | 5,16% | 101.794,00 |
| 16.01.2025 | 22,00 | 22,00 | 21,69 | 21,71 | -0,18% | 63.741,00 |
| 15.01.2025 | 21,68 | 22,09 | 21,58 | 21,75 | 2,69% | 68.409,00 |
| 14.01.2025 | 21,17 | 21,52 | 21,00 | 21,18 | 0,52% | 36.238,00 |
| 13.01.2025 | 21,25 | 21,36 | 21,00 | 21,07 | -0,43% | 27.262,00 |
| 10.01.2025 | 21,17 | 21,53 | 20,69 | 21,16 | 0,47% | 52.454,00 |
| 09.01.2025 | 21,29 | 21,32 | 21,05 | 21,06 | 1,15% | 29.607,00 |
| 08.01.2025 | 20,96 | 21,04 | 20,52 | 20,82 | -0,24% | 59.258,00 |
| 07.01.2025 | 21,11 | 21,18 | 20,31 | 20,87 | -2,48% | 63.013,00 |
| 06.01.2025 | 21,48 | 21,58 | 21,17 | 21,40 | -0,14% | 23.311,00 |
| 03.01.2025 | 21,80 | 21,89 | 20,95 | 21,43 | -2,90% | 91.711,00 |
| 02.01.2025 | 21,70 | 22,20 | 21,70 | 22,07 | 2,60% | 31.677,00 |
| 30.12.2024 | 21,64 | 21,71 | 21,50 | 21,51 | -0,65% | 23.599,00 |
| 27.12.2024 | 22,06 | 22,08 | 21,65 | 21,65 | -2,30% | 44.648,00 |
| 23.12.2024 | 23,39 | 23,52 | 22,10 | 22,16 | -3,69% | 100.979,00 |
| 20.12.2024 | 22,09 | 23,40 | 21,22 | 23,01 | 4,45% | 150.680,00 |
| 19.12.2024 | 21,63 | 22,23 | 21,52 | 22,03 | -1,83% | 99.252,00 |
| 18.12.2024 | 22,33 | 22,72 | 22,32 | 22,44 | 0,49% | 37.502,00 |