14,250€
-2,40%
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Carnival PLC (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 14,45 | 14,55 | 14,15 | 14,25 | -2,40% | 1.400,00 |
27.03.2024 | 14,50 | 14,70 | 14,30 | 14,60 | 2,82% | 3.108,00 |
26.03.2024 | 14,40 | 14,40 | 14,20 | 14,20 | -1,39% | 820,00 |
25.03.2024 | 14,10 | 14,60 | 14,10 | 14,40 | 0,70% | 400,00 |
22.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | 101,00 |
21.03.2024 | 14,00 | 14,20 | 14,00 | 14,10 | 2,92% | 1.000,00 |
20.03.2024 | 13,30 | 13,70 | 13,30 | 13,70 | 3,79% | 311,00 |
19.03.2024 | 13,30 | 13,30 | 13,20 | 13,20 | -2,94% | 900,00 |
18.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | 80,00 |
15.03.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | 200,00 |
14.03.2024 | 13,90 | 13,90 | 13,50 | 13,50 | -3,57% | 1.286,00 |
13.03.2024 | 13,50 | 14,00 | 13,50 | 14,00 | 6,06% | 343,00 |
12.03.2024 | 13,40 | 13,40 | 13,20 | 13,20 | -2,94% | 115,00 |
11.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 3,82% | 200,00 |
08.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -3,68% | 100,00 |
07.03.2024 | 13,30 | 13,60 | 13,30 | 13,60 | 1,49% | 231,00 |
06.03.2024 | 13,30 | 13,40 | 13,30 | 13,40 | 0,75% | 2.525,00 |
05.03.2024 | 13,50 | 13,50 | 13,30 | 13,30 | -1,48% | 137,00 |
04.03.2024 | 13,50 | 13,60 | 13,30 | 13,50 | 0,75% | 1.214,00 |
01.03.2024 | 13,50 | 13,50 | 13,20 | 13,40 | 0,75% | 1.307,00 |
29.02.2024 | 13,10 | 13,30 | 12,90 | 13,30 | 0,76% | 1.103,00 |
28.02.2024 | 13,50 | 13,50 | 13,20 | 13,20 | -2,22% | 739,00 |
27.02.2024 | 13,20 | 13,50 | 13,20 | 13,50 | 5,47% | 325,00 |
26.02.2024 | 12,80 | 12,80 | 12,70 | 12,80 | -0,78% | 670,00 |
23.02.2024 | 12,90 | 13,00 | 12,70 | 12,90 | 0,00% | 422,00 |
22.02.2024 | 13,10 | 13,20 | 12,90 | 12,90 | 4,88% | 1.016,00 |
21.02.2024 | 12,50 | 12,50 | 12,30 | 12,30 | -1,60% | 276,00 |
20.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | 200,00 |
19.02.2024 | 12,50 | 12,90 | 12,50 | 12,70 | 0,00% | 1.051,00 |
16.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | 155,00 |
15.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 3,00 |
14.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 100,00 |
13.02.2024 | 13,20 | 13,20 | 12,80 | 12,90 | -2,27% | 2.047,00 |
12.02.2024 | 12,80 | 13,20 | 12,80 | 13,20 | 2,33% | 174,00 |
09.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | 400,00 |
08.02.2024 | 13,20 | 13,20 | 13,10 | 13,10 | -1,50% | 155,00 |
07.02.2024 | 13,60 | 13,60 | 13,30 | 13,30 | 0,76% | 780,00 |
06.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -3,65% | 220,00 |
05.02.2024 | 13,90 | 13,90 | 13,70 | 13,70 | -1,44% | 280,00 |
02.02.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | 12,00 |
01.02.2024 | 14,30 | 14,40 | 13,80 | 13,80 | 0,73% | 684,00 |
31.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | 45,00 |
30.01.2024 | 13,90 | 14,00 | 13,90 | 14,00 | 0,72% | 344,00 |
29.01.2024 | 13,10 | 13,90 | 13,10 | 13,90 | 3,35% | 875,00 |
26.01.2024 | 13,90 | 14,00 | 13,35 | 13,45 | -2,54% | - |
25.01.2024 | 13,50 | 13,80 | 13,50 | 13,80 | 2,60% | 245,00 |
24.01.2024 | 13,65 | 13,95 | 13,45 | 13,45 | -3,24% | - |
23.01.2024 | 13,40 | 13,90 | 13,40 | 13,90 | 0,72% | 483,00 |
22.01.2024 | 14,40 | 14,60 | 13,80 | 13,80 | -3,50% | 1.959,00 |
19.01.2024 | 14,50 | 14,50 | 14,20 | 14,30 | -2,05% | 9.163,00 |
18.01.2024 | 14,50 | 14,60 | 14,40 | 14,60 | 4,29% | 2.045,00 |
17.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | 153,00 |
16.01.2024 | 14,10 | 14,20 | 14,10 | 14,20 | 3,65% | 712,00 |
15.01.2024 | 13,70 | 13,80 | 13,50 | 13,70 | -2,14% | 1.702,00 |
12.01.2024 | 14,40 | 14,40 | 14,00 | 14,00 | -2,10% | 180,00 |
11.01.2024 | 14,50 | 14,80 | 14,10 | 14,30 | -1,38% | 1.910,00 |
10.01.2024 | 14,50 | 14,70 | 14,50 | 14,50 | 1,40% | 1.175,00 |
09.01.2024 | 14,20 | 14,30 | 14,20 | 14,30 | -0,69% | 119,00 |
08.01.2024 | 14,40 | 14,60 | 14,20 | 14,40 | -0,35% | 510,00 |
05.01.2024 | 14,00 | 14,45 | 13,80 | 14,45 | 3,21% | - |
04.01.2024 | 13,90 | 14,00 | 13,90 | 14,00 | 2,19% | 355,00 |
03.01.2024 | 14,30 | 14,40 | 13,60 | 13,70 | -4,86% | 1.749,00 |
02.01.2024 | 15,20 | 15,20 | 14,40 | 14,40 | -5,88% | 771,00 |
29.12.2023 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | 100,00 |
28.12.2023 | 15,20 | 15,40 | 15,20 | 15,40 | 3,36% | 390,00 |
27.12.2023 | 15,30 | 15,30 | 14,90 | 14,90 | -6,29% | 1.245,00 |
22.12.2023 | 15,80 | 16,30 | 15,80 | 15,90 | 1,27% | 2.099,00 |
21.12.2023 | 15,40 | 16,10 | 14,60 | 15,70 | 0,64% | 2.611,00 |
20.12.2023 | 15,40 | 15,70 | 15,40 | 15,60 | 0,65% | 610,00 |
19.12.2023 | 15,40 | 15,60 | 15,40 | 15,50 | 0,65% | 435,00 |
18.12.2023 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | 1.100,00 |
15.12.2023 | 15,60 | 15,70 | 15,50 | 15,50 | -0,64% | 1.441,00 |
14.12.2023 | 15,10 | 15,60 | 15,00 | 15,60 | 4,00% | 6.307,00 |
13.12.2023 | 15,00 | 15,00 | 14,80 | 15,00 | -0,66% | 1.618,00 |
12.12.2023 | 14,70 | 15,10 | 14,60 | 15,10 | 2,72% | 5.027,00 |
11.12.2023 | 15,10 | 15,30 | 14,70 | 14,70 | -2,65% | 556,00 |
08.12.2023 | 15,00 | 15,20 | 15,00 | 15,10 | 2,03% | 1.659,00 |
07.12.2023 | 14,60 | 14,80 | 14,50 | 14,80 | 1,37% | 3.383,00 |
06.12.2023 | 13,90 | 14,80 | 13,90 | 14,60 | 6,57% | 3.213,00 |
05.12.2023 | 13,50 | 13,70 | 13,40 | 13,70 | 2,24% | 729,00 |
04.12.2023 | 13,20 | 13,40 | 13,20 | 13,40 | 3,08% | 290,00 |
01.12.2023 | 12,80 | 13,00 | 12,80 | 13,00 | 4,42% | 450,00 |
30.11.2023 | 12,15 | 12,50 | 12,15 | 12,45 | 2,89% | - |
29.11.2023 | 11,90 | 12,10 | 11,90 | 12,10 | 1,68% | 305,00 |
28.11.2023 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | 350,00 |
27.11.2023 | 11,80 | 11,80 | 11,80 | 11,80 | 1,29% | 170,00 |
24.11.2023 | 11,60 | 11,75 | 11,55 | 11,65 | -0,43% | - |
23.11.2023 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | 870,00 |
22.11.2023 | 11,60 | 12,20 | 11,60 | 12,10 | 0,83% | 6.822,00 |
21.11.2023 | 12,10 | 12,10 | 12,00 | 12,00 | -0,83% | 307,00 |
20.11.2023 | 12,10 | 12,10 | 12,00 | 12,10 | -0,82% | 1.795,00 |
17.11.2023 | 12,20 | 12,40 | 12,20 | 12,20 | 0,00% | 1.014,00 |
16.11.2023 | 12,20 | 12,20 | 11,80 | 12,20 | 1,67% | 450,00 |
15.11.2023 | 11,50 | 12,10 | 11,50 | 12,00 | 5,26% | 640,00 |
14.11.2023 | 10,80 | 11,40 | 10,80 | 11,40 | 6,54% | 485,00 |
13.11.2023 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | 110,00 |
10.11.2023 | 10,30 | 10,40 | 10,30 | 10,40 | -0,95% | 359,00 |
09.11.2023 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | 286,00 |
08.11.2023 | 10,60 | 10,80 | 10,60 | 10,70 | 0,94% | 1.469,00 |
07.11.2023 | 10,50 | 10,60 | 10,50 | 10,60 | 0,00% | 705,00 |