9,602€
3,87%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2023 | 9,30 | 9,64 | 9,22 | 9,60 | 3,87% | 22.281,00 |
| 31.05.2023 | 9,24 | 9,46 | 9,14 | 9,24 | -0,28% | 19.309,00 |
| 30.05.2023 | 9,38 | 9,70 | 9,27 | 9,27 | -0,96% | 31.913,00 |
| 29.05.2023 | 9,35 | 9,39 | 9,26 | 9,36 | 0,86% | 2.586,00 |
| 26.05.2023 | 9,17 | 9,33 | 9,07 | 9,28 | 2,56% | 27.094,00 |
| 25.05.2023 | 8,68 | 9,20 | 8,64 | 9,05 | 4,14% | 26.193,00 |
| 24.05.2023 | 8,98 | 8,98 | 8,54 | 8,69 | -6,90% | 14.744,00 |
| 23.05.2023 | 9,18 | 9,44 | 9,06 | 9,33 | 1,30% | 35.893,00 |
| 22.05.2023 | 8,99 | 9,21 | 8,88 | 9,21 | 2,56% | 19.575,00 |
| 19.05.2023 | 9,20 | 9,28 | 8,98 | 8,98 | -1,96% | 30.981,00 |
| 18.05.2023 | 8,95 | 9,24 | 8,90 | 9,16 | 3,11% | 48.210,00 |
| 17.05.2023 | 8,41 | 8,92 | 8,41 | 8,89 | 4,52% | 29.890,00 |
| 16.05.2023 | 8,36 | 8,60 | 8,25 | 8,50 | 1,65% | 19.578,00 |
| 15.05.2023 | 8,18 | 8,36 | 8,05 | 8,36 | 1,28% | 9.379,00 |
| 12.05.2023 | 8,30 | 8,43 | 8,12 | 8,26 | -2,27% | 9.138,00 |
| 11.05.2023 | 8,56 | 8,65 | 8,37 | 8,45 | -1,81% | 10.637,00 |
| 10.05.2023 | 8,72 | 8,85 | 8,58 | 8,61 | -1,19% | 27.910,00 |
| 09.05.2023 | 8,58 | 8,72 | 8,50 | 8,71 | 3,05% | 39.149,00 |
| 08.05.2023 | 8,20 | 8,52 | 8,16 | 8,45 | 3,25% | 28.474,00 |
| 05.05.2023 | 7,82 | 8,19 | 7,77 | 8,19 | 5,41% | 25.046,00 |
| 04.05.2023 | 7,82 | 8,06 | 7,68 | 7,77 | -1,80% | 38.820,00 |
| 03.05.2023 | 7,80 | 7,91 | 7,77 | 7,91 | 2,49% | 7.137,00 |
| 02.05.2023 | 7,65 | 7,94 | 7,62 | 7,72 | 2,17% | 70.229,00 |
| 28.04.2023 | 7,31 | 7,65 | 7,27 | 7,55 | 4,48% | 11.836,00 |
| 27.04.2023 | 7,24 | 7,35 | 7,20 | 7,23 | -1,23% | 26.237,00 |
| 26.04.2023 | 7,47 | 7,47 | 7,23 | 7,32 | -2,74% | 29.984,00 |
| 25.04.2023 | 7,50 | 7,60 | 7,44 | 7,52 | -1,00% | 45.176,00 |
| 24.04.2023 | 7,58 | 7,71 | 7,53 | 7,60 | -0,34% | 30.492,00 |
| 21.04.2023 | 7,78 | 7,79 | 7,55 | 7,63 | -3,42% | 14.071,00 |
| 20.04.2023 | 8,06 | 8,06 | 7,87 | 7,90 | -2,28% | 9.441,00 |
| 19.04.2023 | 8,08 | 8,10 | 7,93 | 8,08 | 0,85% | 13.620,00 |
| 18.04.2023 | 8,08 | 8,16 | 8,01 | 8,01 | -0,50% | 8.746,00 |
| 17.04.2023 | 8,05 | 8,12 | 7,94 | 8,05 | -0,22% | 11.333,00 |
| 14.04.2023 | 8,06 | 8,12 | 8,00 | 8,07 | 0,77% | 7.535,00 |
| 13.04.2023 | 7,94 | 8,07 | 7,88 | 8,01 | -0,05% | 19.453,00 |
| 12.04.2023 | 8,26 | 8,43 | 8,00 | 8,01 | -4,44% | 14.701,00 |
| 11.04.2023 | 8,18 | 8,42 | 8,18 | 8,38 | 3,81% | 37.443,00 |
| 06.04.2023 | 8,08 | 8,13 | 7,95 | 8,08 | 1,20% | 9.403,00 |
| 05.04.2023 | 8,12 | 8,22 | 7,98 | 7,98 | 0,00% | 20.901,00 |
| 04.04.2023 | 8,31 | 8,36 | 7,92 | 7,98 | -2,75% | 19.989,00 |
| 03.04.2023 | 8,44 | 8,44 | 8,12 | 8,21 | -3,78% | 16.790,00 |
| 31.03.2023 | 8,42 | 8,56 | 8,42 | 8,53 | 1,40% | 35.651,00 |
| 30.03.2023 | 8,30 | 8,46 | 8,30 | 8,41 | 4,01% | 50.024,00 |
| 29.03.2023 | 7,78 | 8,09 | 7,76 | 8,09 | 5,87% | 27.009,00 |
| 28.03.2023 | 7,44 | 7,78 | 7,30 | 7,64 | 1,52% | 76.038,00 |
| 27.03.2023 | 7,61 | 7,96 | 7,50 | 7,52 | -0,66% | 82.520,00 |
| 24.03.2023 | 7,69 | 7,69 | 7,49 | 7,57 | -1,97% | 14.410,00 |
| 23.03.2023 | 7,66 | 7,89 | 7,48 | 7,73 | 0,47% | 26.300,00 |
| 22.03.2023 | 7,76 | 7,77 | 7,64 | 7,69 | -0,41% | 33.216,00 |
| 21.03.2023 | 7,40 | 7,77 | 7,40 | 7,72 | 4,98% | 101.086,00 |
| 20.03.2023 | 7,27 | 7,50 | 7,17 | 7,36 | -0,22% | 39.553,00 |
| 17.03.2023 | 7,74 | 7,78 | 7,32 | 7,37 | -3,20% | 34.894,00 |
| 16.03.2023 | 7,54 | 7,68 | 7,30 | 7,62 | 2,04% | 62.716,00 |
| 15.03.2023 | 7,80 | 7,80 | 7,35 | 7,46 | -7,35% | 109.087,00 |
| 14.03.2023 | 7,97 | 8,10 | 7,84 | 8,06 | 1,33% | 40.174,00 |
| 13.03.2023 | 8,52 | 8,52 | 7,80 | 7,95 | -7,21% | 66.631,00 |
| 10.03.2023 | 8,42 | 8,60 | 8,15 | 8,57 | -3,47% | 41.070,00 |
| 09.03.2023 | 9,07 | 9,10 | 8,84 | 8,88 | -4,48% | 20.417,00 |
| 08.03.2023 | 9,34 | 9,40 | 9,21 | 9,29 | -1,71% | 14.725,00 |
| 07.03.2023 | 9,50 | 9,57 | 9,40 | 9,45 | -2,25% | 28.589,00 |
| 06.03.2023 | 9,57 | 9,75 | 9,44 | 9,67 | 2,20% | 7.936,00 |
| 03.03.2023 | 9,03 | 9,46 | 9,01 | 9,46 | 6,50% | 11.747,00 |
| 02.03.2023 | 8,80 | 8,98 | 8,70 | 8,89 | -1,05% | 18.648,00 |
| 01.03.2023 | 9,04 | 9,17 | 8,86 | 8,98 | -0,66% | 43.461,00 |
| 28.02.2023 | 9,25 | 9,37 | 8,85 | 9,04 | -3,75% | 33.390,00 |
| 27.02.2023 | 9,19 | 9,39 | 9,18 | 9,39 | 3,32% | 15.988,00 |
| 24.02.2023 | 9,37 | 9,37 | 9,02 | 9,09 | -2,70% | 16.586,00 |
| 23.02.2023 | 9,50 | 9,70 | 9,30 | 9,34 | -0,95% | 12.716,00 |
| 22.02.2023 | 9,38 | 9,60 | 9,26 | 9,43 | 0,55% | 18.292,00 |
| 21.02.2023 | 9,54 | 9,63 | 9,38 | 9,38 | -3,60% | 22.122,00 |
| 20.02.2023 | 9,66 | 9,73 | 9,52 | 9,73 | 0,68% | 32.997,00 |
| 17.02.2023 | 9,80 | 9,83 | 9,62 | 9,66 | -3,41% | 77.352,00 |
| 16.02.2023 | 10,28 | 10,28 | 9,93 | 10,01 | -0,40% | 20.611,00 |
| 15.02.2023 | 9,74 | 10,14 | 9,73 | 10,05 | 3,66% | 22.844,00 |
| 14.02.2023 | 9,73 | 9,89 | 9,59 | 9,69 | 1,36% | 96.042,00 |
| 13.02.2023 | 9,46 | 9,62 | 9,38 | 9,56 | 2,58% | 25.718,00 |
| 10.02.2023 | 9,74 | 9,74 | 9,32 | 9,32 | -6,12% | 67.748,00 |
| 09.02.2023 | 10,12 | 10,18 | 9,85 | 9,93 | -1,65% | 37.201,00 |
| 08.02.2023 | 10,16 | 10,36 | 10,05 | 10,10 | 1,40% | 60.029,00 |
| 07.02.2023 | 9,96 | 10,50 | 9,87 | 9,96 | -0,04% | 47.277,00 |
| 06.02.2023 | 9,78 | 9,96 | 9,63 | 9,96 | -0,70% | 26.009,00 |
| 03.02.2023 | 9,88 | 10,06 | 9,80 | 10,03 | 0,30% | 108.381,00 |
| 02.02.2023 | 9,23 | 10,06 | 9,23 | 10,00 | 12,28% | 133.860,00 |
| 01.02.2023 | 8,92 | 9,00 | 8,78 | 8,91 | 0,54% | 23.641,00 |
| 31.01.2023 | 8,88 | 8,90 | 8,76 | 8,86 | -2,87% | 15.164,00 |
| 30.01.2023 | 8,95 | 9,18 | 8,79 | 9,12 | 0,48% | 25.574,00 |
| 27.01.2023 | 8,82 | 9,19 | 8,74 | 9,08 | 1,52% | 27.670,00 |
| 26.01.2023 | 8,94 | 9,18 | 8,86 | 8,94 | 1,25% | 55.361,00 |
| 25.01.2023 | 8,92 | 8,96 | 8,68 | 8,83 | -2,65% | 19.806,00 |
| 24.01.2023 | 8,94 | 9,09 | 8,77 | 9,07 | 2,14% | 16.816,00 |
| 23.01.2023 | 8,72 | 9,02 | 8,68 | 8,88 | 0,57% | 45.819,00 |
| 20.01.2023 | 8,48 | 8,83 | 8,39 | 8,83 | 6,23% | 57.577,00 |
| 19.01.2023 | 8,76 | 8,76 | 8,31 | 8,31 | -6,10% | 160.536,00 |
| 18.01.2023 | 9,10 | 9,24 | 8,80 | 8,85 | -0,47% | 57.693,00 |
| 17.01.2023 | 9,05 | 9,17 | 8,69 | 8,89 | -2,37% | 53.676,00 |
| 16.01.2023 | 8,62 | 9,16 | 8,58 | 9,11 | 3,48% | 89.400,00 |
| 13.01.2023 | 8,48 | 8,80 | 8,40 | 8,80 | 6,90% | 70.140,00 |
| 12.01.2023 | 8,14 | 8,41 | 8,14 | 8,24 | 1,43% | 70.784,00 |
| 11.01.2023 | 8,04 | 8,19 | 8,00 | 8,12 | 3,39% | 37.082,00 |
| 10.01.2023 | 7,84 | 7,96 | 7,74 | 7,85 | -0,58% | 19.110,00 |