23,400€
6,36%
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Carnival PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 21,80 | 23,00 | 21,80 | 23,00 | 4,55% | 2.962,00 |
| 19.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 5,00 |
| 18.12.2024 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | 1.615,00 |
| 17.12.2024 | 22,40 | 22,60 | 22,20 | 22,40 | 0,00% | 567,00 |
| 16.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 1.042,00 |
| 13.12.2024 | 22,60 | 22,60 | 22,40 | 22,40 | -2,61% | 1.228,00 |
| 12.12.2024 | 22,80 | 23,00 | 22,80 | 23,00 | 2,68% | 308,00 |
| 11.12.2024 | 22,20 | 22,40 | 22,20 | 22,40 | -0,88% | 632,00 |
| 10.12.2024 | 22,00 | 22,60 | 21,80 | 22,60 | 2,73% | 750,00 |
| 09.12.2024 | 23,00 | 23,00 | 21,80 | 22,00 | -3,51% | 2.161,00 |
| 06.12.2024 | 23,00 | 23,00 | 22,20 | 22,80 | -1,72% | 885,00 |
| 05.12.2024 | 23,40 | 23,40 | 23,20 | 23,20 | 1,75% | 3.795,00 |
| 04.12.2024 | 22,80 | 23,00 | 22,60 | 22,80 | 0,88% | 820,00 |
| 03.12.2024 | 22,80 | 23,00 | 22,60 | 22,60 | 0,00% | 1.447,00 |
| 02.12.2024 | 21,80 | 22,80 | 21,80 | 22,60 | 4,63% | 413,00 |
| 29.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | 400,00 |
| 28.11.2024 | 21,50 | 21,90 | 21,30 | 21,70 | 0,93% | - |
| 27.11.2024 | 21,70 | 21,90 | 21,50 | 21,50 | -2,27% | - |
| 26.11.2024 | 21,60 | 22,00 | 21,60 | 22,00 | 1,85% | 2.056,00 |
| 25.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 50,00 |
| 22.11.2024 | 21,80 | 21,80 | 21,20 | 21,60 | -1,82% | 1.804,00 |
| 21.11.2024 | 21,40 | 22,00 | 21,20 | 22,00 | 2,80% | 1.300,00 |
| 20.11.2024 | 21,60 | 21,60 | 21,20 | 21,40 | 0,00% | 2.001,00 |
| 19.11.2024 | 20,80 | 21,40 | 20,60 | 21,40 | 0,94% | 1.502,00 |
| 18.11.2024 | 20,80 | 21,20 | 20,80 | 21,20 | 1,92% | 263,00 |
| 15.11.2024 | 21,00 | 21,00 | 20,80 | 20,80 | -1,89% | 160,00 |
| 14.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 805,00 |
| 13.11.2024 | 20,80 | 21,20 | 20,60 | 21,00 | 0,00% | 2.045,00 |
| 12.11.2024 | 20,80 | 21,00 | 20,40 | 21,00 | 0,96% | 3.451,00 |
| 11.11.2024 | 20,40 | 20,80 | 20,20 | 20,80 | 2,97% | 538,00 |
| 08.11.2024 | 19,70 | 20,20 | 19,70 | 20,20 | 1,51% | 973,00 |
| 07.11.2024 | 20,20 | 20,20 | 19,90 | 19,90 | -2,45% | 2.900,00 |
| 06.11.2024 | 19,20 | 20,40 | 19,20 | 20,40 | 9,68% | 11.330,00 |
| 05.11.2024 | 18,70 | 18,80 | 18,60 | 18,60 | 0,54% | 630,00 |
| 04.11.2024 | 18,40 | 18,50 | 18,00 | 18,50 | 0,00% | 1.526,00 |
| 01.11.2024 | 18,40 | 18,50 | 18,40 | 18,50 | -1,60% | 356,00 |
| 31.10.2024 | 18,60 | 18,80 | 18,50 | 18,80 | 2,17% | 1.434,00 |
| 30.10.2024 | 18,30 | 18,40 | 18,20 | 18,40 | -1,08% | 667,00 |
| 29.10.2024 | 18,10 | 18,60 | 18,10 | 18,60 | 1,64% | 740,00 |
| 28.10.2024 | 17,40 | 18,30 | 17,40 | 18,30 | 3,39% | 1.821,00 |
| 25.10.2024 | 17,60 | 17,70 | 17,60 | 17,70 | 1,14% | 360,00 |
| 24.10.2024 | 17,80 | 17,90 | 17,50 | 17,50 | -1,13% | 820,00 |
| 23.10.2024 | 17,90 | 17,90 | 17,70 | 17,70 | -2,75% | 406,00 |
| 22.10.2024 | 18,00 | 18,20 | 18,00 | 18,20 | 1,11% | 110,00 |
| 21.10.2024 | 17,80 | 18,00 | 17,60 | 18,00 | 1,12% | 798,00 |
| 18.10.2024 | 18,00 | 18,00 | 17,80 | 17,80 | -1,11% | 1.816,00 |
| 17.10.2024 | 18,20 | 18,30 | 18,00 | 18,00 | -1,10% | 1.558,00 |
| 16.10.2024 | 18,40 | 18,40 | 17,80 | 18,20 | 0,00% | 2.914,00 |
| 15.10.2024 | 17,00 | 18,30 | 16,90 | 18,20 | 7,69% | 6.149,00 |
| 14.10.2024 | 16,80 | 17,00 | 16,80 | 16,90 | -1,74% | 2.896,00 |
| 11.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | 230,00 |
| 10.10.2024 | 16,70 | 17,10 | 16,70 | 17,10 | -0,58% | 2.184,00 |
| 09.10.2024 | 15,80 | 17,20 | 15,60 | 17,20 | 11,69% | 986,00 |
| 08.10.2024 | 15,00 | 15,40 | 15,00 | 15,40 | 3,36% | 330,00 |
| 07.10.2024 | 14,90 | 15,00 | 14,70 | 14,90 | 1,36% | 528,00 |
| 04.10.2024 | 14,50 | 14,70 | 14,50 | 14,70 | 3,52% | 790,00 |
| 03.10.2024 | 14,00 | 14,20 | 14,00 | 14,20 | -1,39% | 370,00 |
| 02.10.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -3,36% | 420,00 |
| 01.10.2024 | 15,20 | 15,20 | 14,90 | 14,90 | 4,93% | 470,00 |
| 30.09.2024 | 15,10 | 15,30 | 14,20 | 14,20 | -6,58% | 1.622,00 |
| 27.09.2024 | 15,40 | 15,40 | 15,20 | 15,20 | 2,70% | 1.300,00 |
| 26.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 420,00 |
| 25.09.2024 | 15,00 | 15,00 | 14,80 | 14,80 | -1,33% | 1.857,00 |
| 24.09.2024 | 15,50 | 15,50 | 15,00 | 15,00 | -2,60% | 950,00 |
| 23.09.2024 | 15,60 | 15,60 | 15,40 | 15,40 | 1,32% | 303,00 |
| 20.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | 65,00 |
| 19.09.2024 | 15,20 | 15,30 | 15,00 | 15,00 | 2,04% | 379,00 |
| 18.09.2024 | 14,60 | 14,70 | 14,60 | 14,70 | 1,38% | 175,00 |
| 17.09.2024 | 14,60 | 14,60 | 14,50 | 14,50 | 0,00% | 592,00 |
| 16.09.2024 | 13,90 | 14,50 | 13,90 | 14,50 | 2,11% | 247,00 |
| 13.09.2024 | 14,00 | 14,20 | 14,00 | 14,20 | 4,41% | 200,00 |
| 12.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | 100,00 |
| 11.09.2024 | 13,10 | 13,40 | 13,10 | 13,40 | 3,08% | 6.357,00 |
| 10.09.2024 | 13,30 | 13,30 | 13,00 | 13,00 | 1,56% | 130,00 |
| 09.09.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,39% | 101,00 |
| 06.09.2024 | 13,20 | 13,55 | 12,75 | 12,75 | -3,41% | - |
| 05.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,38% | 30,00 |
| 04.09.2024 | 13,45 | 13,55 | 13,15 | 13,25 | -3,99% | - |
| 03.09.2024 | 13,20 | 13,80 | 13,20 | 13,80 | 3,76% | 465,00 |
| 02.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,56% | 11,00 |
| 30.08.2024 | 13,60 | 13,80 | 13,45 | 13,65 | 1,11% | - |
| 29.08.2024 | 13,70 | 13,80 | 13,50 | 13,50 | -1,82% | 264,00 |
| 28.08.2024 | 13,90 | 14,20 | 13,45 | 13,75 | -0,36% | - |
| 27.08.2024 | 13,90 | 13,90 | 13,80 | 13,80 | 1,47% | 444,00 |
| 26.08.2024 | 13,40 | 13,60 | 13,40 | 13,60 | 0,74% | 420,00 |
| 23.08.2024 | 12,80 | 13,50 | 12,80 | 13,50 | 7,14% | 612,00 |
| 22.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | 300,00 |
| 21.08.2024 | 12,70 | 12,70 | 12,50 | 12,50 | -1,57% | 201,00 |
| 20.08.2024 | 12,60 | 12,70 | 12,60 | 12,70 | -0,78% | 900,00 |
| 19.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | 300,00 |
| 16.08.2024 | 13,10 | 13,10 | 13,00 | 13,00 | 0,78% | 450,00 |
| 15.08.2024 | 12,20 | 12,90 | 12,20 | 12,90 | 4,03% | 200,00 |
| 14.08.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | 50,00 |
| 13.08.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 10,00 |
| 12.08.2024 | 12,50 | 12,50 | 12,20 | 12,20 | -1,61% | 350,00 |
| 09.08.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | 200,00 |
| 08.08.2024 | 11,80 | 12,10 | 11,80 | 12,10 | -0,82% | 738,00 |
| 07.08.2024 | 12,40 | 12,60 | 12,20 | 12,20 | -1,61% | 1.315,00 |
| 06.08.2024 | 12,50 | 12,50 | 12,40 | 12,40 | 3,33% | 241,00 |
| 05.08.2024 | 12,10 | 12,20 | 11,20 | 12,00 | -8,40% | 1.171,00 |