13,675€
1,56%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2023 | 13,50 | 13,68 | 13,40 | 13,63 | 1,64% | 25.470,00 |
| 04.12.2023 | 12,88 | 13,47 | 12,88 | 13,41 | 5,01% | 52.583,00 |
| 01.12.2023 | 12,38 | 12,80 | 12,38 | 12,77 | 4,76% | 53.989,00 |
| 30.11.2023 | 12,29 | 12,44 | 12,19 | 12,19 | -0,12% | 19.274,00 |
| 29.11.2023 | 12,00 | 12,41 | 11,98 | 12,20 | 2,52% | 34.551,00 |
| 28.11.2023 | 11,87 | 12,00 | 11,74 | 11,90 | 0,00% | 15.482,00 |
| 27.11.2023 | 11,72 | 12,00 | 11,68 | 11,90 | 0,98% | 15.179,00 |
| 24.11.2023 | 11,66 | 11,79 | 11,51 | 11,79 | 2,52% | 22.721,00 |
| 23.11.2023 | 11,94 | 11,94 | 11,49 | 11,50 | -4,80% | 23.582,00 |
| 22.11.2023 | 11,66 | 12,14 | 11,62 | 12,08 | 3,07% | 25.996,00 |
| 21.11.2023 | 12,00 | 12,06 | 11,43 | 11,72 | -3,70% | 23.793,00 |
| 20.11.2023 | 12,12 | 12,24 | 12,02 | 12,17 | 1,54% | 21.876,00 |
| 17.11.2023 | 12,20 | 12,32 | 11,98 | 11,98 | -0,62% | 78.405,00 |
| 16.11.2023 | 12,00 | 12,11 | 11,86 | 12,06 | 1,09% | 22.064,00 |
| 15.11.2023 | 11,56 | 12,10 | 11,56 | 11,93 | 2,36% | 37.153,00 |
| 14.11.2023 | 10,79 | 11,67 | 10,79 | 11,65 | 8,98% | 34.206,00 |
| 13.11.2023 | 10,68 | 10,76 | 10,60 | 10,69 | 1,38% | 23.279,00 |
| 10.11.2023 | 10,38 | 10,59 | 10,22 | 10,55 | 0,57% | 16.857,00 |
| 09.11.2023 | 10,80 | 10,87 | 10,49 | 10,49 | -2,47% | 16.088,00 |
| 08.11.2023 | 10,47 | 10,77 | 10,47 | 10,75 | 3,17% | 7.519,00 |
| 07.11.2023 | 10,25 | 10,52 | 10,25 | 10,42 | 0,87% | 15.875,00 |
| 06.11.2023 | 10,62 | 10,70 | 10,29 | 10,33 | -2,22% | 17.809,00 |
| 03.11.2023 | 10,20 | 10,74 | 10,15 | 10,57 | 3,48% | 20.460,00 |
| 02.11.2023 | 9,96 | 10,23 | 9,89 | 10,21 | 4,16% | 31.766,00 |
| 01.11.2023 | 9,80 | 9,87 | 9,66 | 9,80 | 0,41% | 5.940,00 |
| 31.10.2023 | 9,72 | 9,91 | 9,53 | 9,76 | 0,76% | 45.773,00 |
| 30.10.2023 | 9,75 | 9,80 | 9,63 | 9,69 | -0,16% | 33.482,00 |
| 27.10.2023 | 9,70 | 9,90 | 9,68 | 9,70 | 0,50% | 18.082,00 |
| 26.10.2023 | 9,58 | 10,02 | 9,40 | 9,66 | -0,04% | 49.065,00 |
| 25.10.2023 | 9,71 | 9,80 | 9,63 | 9,66 | -1,33% | 10.637,00 |
| 24.10.2023 | 9,73 | 9,92 | 9,65 | 9,79 | 1,24% | 22.027,00 |
| 23.10.2023 | 9,40 | 9,67 | 9,22 | 9,67 | 3,42% | 24.483,00 |
| 20.10.2023 | 9,68 | 9,68 | 9,35 | 9,35 | -5,78% | 16.195,00 |
| 19.10.2023 | 9,98 | 10,04 | 9,75 | 9,92 | -2,80% | 34.997,00 |
| 18.10.2023 | 10,60 | 10,67 | 10,18 | 10,21 | -3,41% | 20.689,00 |
| 17.10.2023 | 10,66 | 10,70 | 10,51 | 10,57 | 0,24% | 9.641,00 |
| 16.10.2023 | 10,42 | 10,70 | 10,38 | 10,55 | 1,10% | 14.319,00 |
| 13.10.2023 | 10,72 | 10,80 | 10,43 | 10,43 | -2,66% | 30.697,00 |
| 12.10.2023 | 10,80 | 10,84 | 10,54 | 10,72 | -0,28% | 18.281,00 |
| 11.10.2023 | 11,00 | 11,02 | 10,75 | 10,75 | -3,59% | 23.189,00 |
| 10.10.2023 | 10,67 | 11,18 | 10,67 | 11,15 | 6,14% | 26.189,00 |
| 09.10.2023 | 10,94 | 10,97 | 10,41 | 10,50 | -6,08% | 30.021,00 |
| 06.10.2023 | 11,21 | 11,33 | 11,02 | 11,18 | 0,68% | 17.876,00 |
| 05.10.2023 | 11,17 | 11,52 | 11,09 | 11,11 | 0,05% | 19.179,00 |
| 04.10.2023 | 10,74 | 11,16 | 10,67 | 11,10 | 1,65% | 49.444,00 |
| 03.10.2023 | 11,56 | 11,59 | 10,81 | 10,92 | -5,45% | 27.731,00 |
| 02.10.2023 | 11,26 | 11,90 | 11,26 | 11,55 | -0,73% | 58.633,00 |
| 29.09.2023 | 12,27 | 13,05 | 11,45 | 11,64 | -4,55% | 106.694,00 |
| 28.09.2023 | 11,83 | 12,19 | 11,53 | 12,19 | 2,05% | 20.749,00 |
| 27.09.2023 | 11,73 | 12,14 | 11,73 | 11,95 | 1,40% | 21.247,00 |
| 26.09.2023 | 11,78 | 11,92 | 11,69 | 11,78 | -1,75% | 22.384,00 |
| 25.09.2023 | 12,00 | 12,00 | 11,50 | 11,99 | -1,03% | 45.495,00 |
| 22.09.2023 | 12,32 | 12,47 | 12,12 | 12,12 | -2,42% | 22.007,00 |
| 21.09.2023 | 12,40 | 12,42 | 12,13 | 12,42 | -2,86% | 22.300,00 |
| 20.09.2023 | 12,78 | 12,88 | 12,70 | 12,78 | -0,66% | 14.858,00 |
| 19.09.2023 | 12,80 | 13,11 | 12,71 | 12,87 | 1,78% | 10.698,00 |
| 18.09.2023 | 12,97 | 13,00 | 12,64 | 12,64 | -4,10% | 29.327,00 |
| 15.09.2023 | 13,25 | 13,39 | 13,07 | 13,18 | 1,35% | 23.515,00 |
| 14.09.2023 | 12,72 | 13,29 | 12,68 | 13,01 | 3,63% | 31.517,00 |
| 13.09.2023 | 12,92 | 12,96 | 12,48 | 12,55 | -2,41% | 23.901,00 |
| 12.09.2023 | 12,68 | 12,93 | 12,68 | 12,86 | 1,66% | 24.097,00 |
| 11.09.2023 | 12,77 | 12,96 | 12,49 | 12,65 | -0,71% | 20.206,00 |
| 08.09.2023 | 12,76 | 12,90 | 12,59 | 12,74 | 0,83% | 11.834,00 |
| 07.09.2023 | 12,74 | 12,96 | 12,64 | 12,64 | -1,02% | 20.885,00 |
| 06.09.2023 | 12,80 | 12,80 | 12,57 | 12,77 | -1,58% | 35.316,00 |
| 05.09.2023 | 12,90 | 13,10 | 12,56 | 12,97 | 0,12% | 43.487,00 |
| 04.09.2023 | 13,05 | 13,31 | 12,96 | 12,96 | -0,65% | 35.177,00 |
| 01.09.2023 | 13,20 | 13,24 | 13,04 | 13,04 | -2,36% | 32.378,00 |
| 31.08.2023 | 13,02 | 13,36 | 13,00 | 13,36 | 0,49% | 20.491,00 |
| 30.08.2023 | 13,30 | 13,36 | 13,09 | 13,29 | 0,61% | 24.547,00 |
| 29.08.2023 | 13,14 | 13,36 | 12,90 | 13,21 | -0,30% | 54.036,00 |
| 28.08.2023 | 13,34 | 13,40 | 13,15 | 13,25 | 0,76% | 20.490,00 |
| 25.08.2023 | 13,06 | 13,21 | 13,02 | 13,15 | -0,68% | 18.143,00 |
| 24.08.2023 | 13,70 | 13,81 | 13,20 | 13,24 | -2,03% | 24.137,00 |
| 23.08.2023 | 13,03 | 13,52 | 13,03 | 13,52 | 2,89% | 23.584,00 |
| 22.08.2023 | 13,14 | 13,24 | 13,01 | 13,14 | 1,27% | 19.824,00 |
| 21.08.2023 | 12,98 | 13,21 | 12,97 | 12,97 | -1,48% | 7.654,00 |
| 18.08.2023 | 13,08 | 13,20 | 12,81 | 13,17 | -0,98% | 84.525,00 |
| 17.08.2023 | 13,46 | 13,54 | 13,18 | 13,30 | -2,64% | 35.835,00 |
| 16.08.2023 | 13,70 | 13,96 | 13,47 | 13,66 | -1,48% | 28.200,00 |
| 15.08.2023 | 13,84 | 13,89 | 13,70 | 13,86 | 0,76% | 16.199,00 |
| 14.08.2023 | 13,86 | 13,98 | 13,75 | 13,76 | -1,50% | 22.341,00 |
| 11.08.2023 | 14,36 | 14,40 | 13,97 | 13,97 | -3,79% | 13.854,00 |
| 10.08.2023 | 14,50 | 14,52 | 14,29 | 14,52 | 0,03% | 45.909,00 |
| 09.08.2023 | 14,85 | 14,95 | 14,44 | 14,51 | -0,58% | 31.267,00 |
| 08.08.2023 | 14,62 | 14,75 | 14,49 | 14,60 | 0,48% | 81.630,00 |
| 07.08.2023 | 14,12 | 14,66 | 14,12 | 14,53 | 1,25% | 26.079,00 |
| 04.08.2023 | 14,56 | 14,68 | 14,24 | 14,35 | -1,24% | 16.466,00 |
| 03.08.2023 | 14,36 | 14,72 | 14,21 | 14,53 | -0,17% | 105.488,00 |
| 02.08.2023 | 14,45 | 14,80 | 14,20 | 14,55 | -1,66% | 77.754,00 |
| 01.08.2023 | 15,58 | 15,66 | 14,51 | 14,80 | -4,36% | 134.880,00 |
| 31.07.2023 | 15,34 | 15,50 | 15,26 | 15,47 | 2,38% | 33.869,00 |
| 28.07.2023 | 15,10 | 15,38 | 15,01 | 15,11 | -1,85% | 84.930,00 |
| 27.07.2023 | 14,62 | 15,60 | 14,58 | 15,40 | 7,10% | 108.527,00 |
| 26.07.2023 | 14,48 | 14,56 | 14,31 | 14,38 | -1,30% | 20.521,00 |
| 25.07.2023 | 14,62 | 14,70 | 14,35 | 14,57 | 0,59% | 54.834,00 |
| 24.07.2023 | 14,42 | 14,73 | 14,06 | 14,48 | 0,56% | 52.002,00 |
| 21.07.2023 | 14,38 | 14,51 | 14,26 | 14,40 | -0,69% | 27.321,00 |
| 20.07.2023 | 14,68 | 14,73 | 14,46 | 14,50 | -0,51% | 10.354,00 |
| 19.07.2023 | 14,74 | 15,04 | 14,54 | 14,58 | 0,62% | 70.445,00 |