20,890€
-0,19%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 22,41 | 22,61 | 22,08 | 22,33 | -1,15% | 42.279,00 |
| 16.12.2024 | 22,54 | 22,88 | 22,47 | 22,59 | 0,36% | 25.853,00 |
| 13.12.2024 | 22,87 | 22,87 | 22,46 | 22,51 | -2,34% | 18.401,00 |
| 12.12.2024 | 22,99 | 23,15 | 22,87 | 23,05 | 1,32% | 60.923,00 |
| 11.12.2024 | 22,41 | 22,97 | 22,26 | 22,75 | 0,49% | 44.236,00 |
| 10.12.2024 | 21,93 | 22,74 | 21,93 | 22,64 | 2,30% | 58.832,00 |
| 09.12.2024 | 22,95 | 23,07 | 21,68 | 22,13 | -2,25% | 117.394,00 |
| 06.12.2024 | 22,87 | 22,98 | 22,39 | 22,64 | -2,33% | 65.473,00 |
| 05.12.2024 | 23,07 | 23,50 | 23,07 | 23,18 | 0,43% | 65.136,00 |
| 04.12.2024 | 22,78 | 23,08 | 22,76 | 23,08 | 1,85% | 50.367,00 |
| 03.12.2024 | 22,66 | 22,95 | 22,42 | 22,66 | -0,22% | 35.219,00 |
| 02.12.2024 | 21,87 | 23,00 | 21,77 | 22,71 | 3,98% | 109.227,00 |
| 29.11.2024 | 21,79 | 21,98 | 21,68 | 21,84 | -0,64% | 84.030,00 |
| 28.11.2024 | 21,60 | 22,00 | 21,56 | 21,98 | 1,85% | 50.258,00 |
| 27.11.2024 | 21,81 | 21,87 | 21,58 | 21,58 | -1,24% | 20.066,00 |
| 26.11.2024 | 21,52 | 22,10 | 21,47 | 21,85 | 1,02% | 49.153,00 |
| 25.11.2024 | 21,72 | 21,78 | 21,48 | 21,63 | -0,32% | 58.426,00 |
| 22.11.2024 | 21,92 | 22,08 | 21,61 | 21,70 | -0,91% | 42.488,00 |
| 21.11.2024 | 21,38 | 21,91 | 21,13 | 21,90 | 2,43% | 91.606,00 |
| 20.11.2024 | 21,50 | 21,75 | 21,35 | 21,38 | -0,09% | 49.186,00 |
| 19.11.2024 | 21,05 | 21,42 | 20,45 | 21,40 | 2,00% | 94.364,00 |
| 18.11.2024 | 20,88 | 21,15 | 20,59 | 20,98 | 0,14% | 64.951,00 |
| 15.11.2024 | 20,89 | 20,97 | 20,64 | 20,95 | -0,80% | 60.479,00 |
| 14.11.2024 | 20,99 | 21,32 | 20,92 | 21,12 | 0,57% | 47.612,00 |
| 13.11.2024 | 20,83 | 21,14 | 20,75 | 21,00 | 1,25% | 93.056,00 |
| 12.11.2024 | 20,63 | 20,94 | 20,50 | 20,74 | -0,53% | 135.318,00 |
| 11.11.2024 | 20,45 | 20,90 | 20,37 | 20,85 | 2,76% | 117.983,00 |
| 08.11.2024 | 19,84 | 20,57 | 19,80 | 20,29 | 1,05% | 132.094,00 |
| 07.11.2024 | 20,28 | 20,32 | 19,89 | 20,08 | -1,03% | 153.423,00 |
| 06.11.2024 | 19,19 | 20,40 | 19,19 | 20,29 | 7,61% | 249.161,00 |
| 05.11.2024 | 18,29 | 18,86 | 18,28 | 18,86 | 2,31% | 31.501,00 |
| 04.11.2024 | 18,42 | 18,52 | 18,06 | 18,43 | -0,05% | 35.497,00 |
| 01.11.2024 | 18,38 | 18,47 | 18,22 | 18,44 | -0,75% | 62.959,00 |
| 31.10.2024 | 18,39 | 19,14 | 18,39 | 18,58 | 1,20% | 204.097,00 |
| 30.10.2024 | 18,45 | 18,48 | 18,18 | 18,36 | -1,53% | 82.599,00 |
| 29.10.2024 | 18,25 | 18,73 | 17,79 | 18,65 | 1,58% | 140.637,00 |
| 28.10.2024 | 17,89 | 18,64 | 17,87 | 18,36 | 3,76% | 211.609,00 |
| 25.10.2024 | 17,61 | 17,75 | 17,49 | 17,69 | 0,23% | 24.856,00 |
| 24.10.2024 | 17,83 | 17,92 | 17,57 | 17,65 | -1,67% | 90.033,00 |
| 23.10.2024 | 17,94 | 18,08 | 17,82 | 17,95 | -0,58% | 55.838,00 |
| 22.10.2024 | 17,94 | 18,06 | 17,58 | 18,06 | 1,78% | 69.602,00 |
| 21.10.2024 | 17,72 | 17,95 | 17,71 | 17,74 | -0,73% | 36.342,00 |
| 18.10.2024 | 18,00 | 18,13 | 17,68 | 17,87 | -0,94% | 33.627,00 |
| 17.10.2024 | 17,85 | 18,33 | 17,85 | 18,04 | -0,25% | 64.127,00 |
| 16.10.2024 | 17,85 | 18,12 | 17,76 | 18,09 | 0,98% | 114.929,00 |
| 15.10.2024 | 17,04 | 17,98 | 16,99 | 17,91 | 6,45% | 186.106,00 |
| 14.10.2024 | 17,07 | 17,11 | 16,73 | 16,83 | -2,58% | 56.690,00 |
| 11.10.2024 | 16,98 | 17,36 | 16,94 | 17,27 | 1,47% | 119.493,00 |
| 10.10.2024 | 16,77 | 17,10 | 16,50 | 17,02 | 1,55% | 244.187,00 |
| 09.10.2024 | 15,55 | 16,82 | 15,46 | 16,76 | 8,27% | 416.930,00 |
| 08.10.2024 | 14,85 | 15,50 | 14,78 | 15,48 | 2,25% | 90.234,00 |
| 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 |