21,820€
0,93%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 21,62 | 22,01 | 21,47 | 21,86 | 1,09% | 352,00 |
| 18.12.2024 | 22,41 | 22,74 | 21,52 | 21,62 | -3,53% | 3.288,00 |
| 17.12.2024 | 22,43 | 22,63 | 22,05 | 22,41 | -0,09% | 3.902,00 |
| 16.12.2024 | 22,40 | 22,94 | 22,36 | 22,43 | 0,13% | 938,00 |
| 13.12.2024 | 22,80 | 22,98 | 22,29 | 22,40 | -1,73% | 650,00 |
| 12.12.2024 | 22,89 | 23,16 | 22,77 | 22,80 | -0,39% | 528,00 |
| 11.12.2024 | 22,39 | 23,02 | 22,26 | 22,89 | 2,21% | 592,00 |
| 10.12.2024 | 21,90 | 22,95 | 21,82 | 22,39 | 2,12% | 177,00 |
| 09.12.2024 | 22,84 | 23,09 | 21,82 | 21,93 | -4,01% | 3.286,00 |
| 06.12.2024 | 23,02 | 23,31 | 22,37 | 22,84 | -0,76% | 1.939,00 |
| 05.12.2024 | 22,92 | 23,51 | 22,78 | 23,02 | 0,28% | 1.659,00 |
| 04.12.2024 | 22,67 | 23,07 | 22,41 | 22,95 | 1,10% | 1.170,00 |
| 03.12.2024 | 22,67 | 22,96 | 22,42 | 22,70 | 0,13% | 2.161,00 |
| 02.12.2024 | 21,73 | 23,04 | 21,60 | 22,67 | 4,35% | 6.410,00 |
| 29.11.2024 | 21,69 | 21,98 | 21,64 | 21,73 | 0,18% | 2.889,00 |
| 28.11.2024 | 21,46 | 22,01 | 21,46 | 21,69 | 1,05% | 815,00 |
| 27.11.2024 | 21,77 | 21,87 | 21,36 | 21,46 | -1,42% | 180,00 |
| 26.11.2024 | 21,62 | 22,10 | 21,45 | 21,77 | 0,72% | 1.059,00 |
| 25.11.2024 | 21,61 | 21,78 | 21,47 | 21,62 | -0,12% | 1.220,00 |
| 22.11.2024 | 21,73 | 22,09 | 21,55 | 21,64 | -0,41% | 3.450,00 |
| 21.11.2024 | 21,37 | 21,92 | 21,15 | 21,73 | 1,68% | 2.760,00 |
| 20.11.2024 | 21,38 | 21,80 | 21,19 | 21,37 | 0,31% | 3.113,00 |
| 19.11.2024 | 21,06 | 21,42 | 20,45 | 21,31 | 1,69% | 3.122,00 |
| 18.11.2024 | 20,94 | 21,14 | 20,58 | 20,95 | 0,17% | 333,00 |
| 15.11.2024 | 20,99 | 20,99 | 20,61 | 20,92 | -0,57% | 2.439,00 |
| 14.11.2024 | 20,86 | 21,32 | 20,80 | 21,04 | 0,72% | 982,00 |
| 13.11.2024 | 20,69 | 21,15 | 20,55 | 20,89 | 0,60% | 1.617,00 |
| 12.11.2024 | 20,79 | 20,98 | 20,48 | 20,76 | -0,24% | 6.424,00 |
| 11.11.2024 | 20,21 | 20,89 | 20,14 | 20,81 | 3,35% | 5.998,00 |
| 08.11.2024 | 19,80 | 20,54 | 19,69 | 20,14 | 1,59% | 3.064,00 |
| 07.11.2024 | 20,29 | 20,37 | 19,79 | 19,82 | -2,56% | 9.557,00 |
| 06.11.2024 | 18,48 | 20,44 | 18,46 | 20,34 | 8,51% | 22.623,00 |
| 05.11.2024 | 18,30 | 18,86 | 18,25 | 18,75 | 2,31% | 1.255,00 |
| 04.11.2024 | 18,36 | 18,55 | 17,98 | 18,32 | -0,18% | 854,00 |
| 01.11.2024 | 18,53 | 18,60 | 18,19 | 18,36 | -1,04% | 2.090,00 |
| 31.10.2024 | 18,38 | 19,15 | 18,10 | 18,55 | 0,93% | 3.325,00 |
| 30.10.2024 | 18,43 | 18,53 | 18,15 | 18,38 | -0,64% | 542,00 |
| 29.10.2024 | 18,36 | 18,74 | 17,79 | 18,50 | 0,76% | 1.097,00 |
| 28.10.2024 | 17,65 | 18,70 | 17,54 | 18,36 | 4,50% | 6.054,00 |
| 25.10.2024 | 17,47 | 17,74 | 17,39 | 17,57 | 0,09% | 1.338,00 |
| 24.10.2024 | 17,71 | 17,93 | 17,31 | 17,55 | -0,89% | 1.775,00 |
| 23.10.2024 | 18,03 | 18,10 | 17,63 | 17,71 | -1,56% | 2.909,00 |
| 22.10.2024 | 17,89 | 18,14 | 17,57 | 17,99 | 0,56% | 4.559,00 |
| 21.10.2024 | 17,70 | 17,95 | 17,57 | 17,89 | 0,97% | 5.786,00 |
| 18.10.2024 | 17,86 | 18,15 | 17,67 | 17,72 | -0,94% | 2.561,00 |
| 17.10.2024 | 17,91 | 18,36 | 17,77 | 17,88 | -0,49% | 5.475,00 |
| 16.10.2024 | 17,99 | 18,15 | 17,79 | 17,97 | -0,11% | 4.466,00 |
| 15.10.2024 | 16,85 | 18,22 | 16,79 | 17,99 | 6,88% | 6.649,00 |
| 14.10.2024 | 16,96 | 17,15 | 16,72 | 16,83 | -0,84% | 9.660,00 |
| 11.10.2024 | 16,90 | 17,34 | 16,80 | 16,98 | 0,47% | 9.335,00 |
| 10.10.2024 | 16,72 | 17,12 | 16,50 | 16,90 | 1,06% | 2.590,00 |
| 09.10.2024 | 15,50 | 16,96 | 15,41 | 16,72 | 7,99% | 9.518,00 |
| 08.10.2024 | 14,87 | 15,60 | 14,76 | 15,48 | 4,01% | 4.087,00 |
| 07.10.2024 | 14,84 | 15,20 | 14,72 | 14,88 | 0,40% | 120,00 |
| 04.10.2024 | 14,12 | 14,89 | 14,09 | 14,82 | 5,11% | 528,00 |
| 03.10.2024 | 14,32 | 14,47 | 14,06 | 14,10 | -2,35% | 550,00 |
| 02.10.2024 | 14,68 | 14,78 | 14,26 | 14,44 | -1,58% | 701,00 |
| 01.10.2024 | 14,93 | 15,39 | 14,32 | 14,68 | -1,72% | 3.178,00 |
| 30.09.2024 | 15,14 | 15,46 | 14,19 | 14,93 | -1,14% | 3.690,00 |
| 27.09.2024 | 15,15 | 15,40 | 15,04 | 15,11 | -0,30% | 1.269,00 |
| 26.09.2024 | 14,49 | 15,34 | 14,49 | 15,15 | 4,48% | 2.700,00 |
| 25.09.2024 | 15,10 | 15,27 | 14,48 | 14,50 | -4,53% | 2.074,00 |
| 24.09.2024 | 15,43 | 15,64 | 15,03 | 15,19 | -1,46% | 1.689,00 |
| 23.09.2024 | 15,32 | 15,60 | 15,21 | 15,41 | 0,60% | 874,00 |
| 20.09.2024 | 15,07 | 15,41 | 14,94 | 15,32 | 1,54% | 3.550,00 |
| 19.09.2024 | 14,77 | 15,35 | 14,77 | 15,09 | 2,17% | 3.611,00 |
| 18.09.2024 | 14,47 | 15,01 | 14,42 | 14,77 | 2,04% | 6.360,00 |
| 17.09.2024 | 14,26 | 14,64 | 14,19 | 14,47 | 1,40% | 40,00 |
| 16.09.2024 | 14,09 | 14,47 | 13,93 | 14,27 | 1,44% | 468,00 |
| 13.09.2024 | 13,73 | 14,19 | 13,64 | 14,07 | 2,46% | 3.633,00 |
| 12.09.2024 | 13,44 | 14,04 | 13,44 | 13,73 | 2,04% | 1.000,00 |
| 11.09.2024 | 13,10 | 13,48 | 13,08 | 13,46 | 2,51% | 503,00 |
| 10.09.2024 | 13,15 | 13,30 | 12,77 | 13,13 | -0,64% | 4.927,00 |
| 09.09.2024 | 12,88 | 13,31 | 12,88 | 13,21 | 2,70% | 500,00 |
| 06.09.2024 | 13,30 | 13,50 | 12,82 | 12,87 | -3,40% | 3.920,00 |
| 05.09.2024 | 13,22 | 13,60 | 13,14 | 13,32 | 0,85% | 500,00 |
| 04.09.2024 | 13,30 | 13,50 | 13,13 | 13,21 | -1,57% | 250,00 |
| 03.09.2024 | 13,38 | 13,73 | 13,24 | 13,42 | 0,41% | 100,00 |
| 02.09.2024 | 13,64 | 13,68 | 13,13 | 13,36 | -2,07% | 1.999,00 |
| 30.08.2024 | 13,67 | 13,77 | 13,48 | 13,64 | -0,16% | 1.300,00 |
| 29.08.2024 | 13,66 | 13,81 | 13,56 | 13,67 | 0,16% | 864,00 |
| 28.08.2024 | 13,86 | 13,98 | 13,48 | 13,64 | -1,55% | 1.100,00 |
| 27.08.2024 | 13,55 | 13,99 | 13,28 | 13,86 | 2,38% | 2.265,00 |
| 26.08.2024 | 13,48 | 13,61 | 13,31 | 13,54 | 0,50% | 1.225,00 |
| 23.08.2024 | 12,64 | 13,54 | 12,62 | 13,47 | 6,95% | 2.013,00 |
| 22.08.2024 | 12,69 | 12,86 | 12,57 | 12,59 | -0,79% | 1.500,00 |
| 21.08.2024 | 12,65 | 12,76 | 12,54 | 12,69 | 0,61% | 115,00 |
| 20.08.2024 | 12,83 | 12,93 | 12,58 | 12,62 | -1,69% | 653,00 |
| 19.08.2024 | 12,80 | 12,90 | 12,67 | 12,83 | 0,14% | 3.950,00 |
| 16.08.2024 | 13,14 | 13,20 | 12,72 | 12,82 | -2,45% | 1.042,00 |
| 15.08.2024 | 12,36 | 13,23 | 12,19 | 13,14 | 6,57% | 1.675,00 |
| 14.08.2024 | 12,49 | 12,56 | 12,12 | 12,33 | -1,26% | 715,00 |
| 13.08.2024 | 12,40 | 12,53 | 12,22 | 12,49 | 0,71% | 518,00 |
| 12.08.2024 | 12,44 | 12,53 | 12,21 | 12,40 | -0,20% | 1.709,00 |
| 09.08.2024 | 12,17 | 12,50 | 12,16 | 12,42 | 1,62% | 770,00 |
| 08.08.2024 | 12,03 | 12,24 | 11,68 | 12,23 | 2,17% | 2.750,00 |
| 07.08.2024 | 12,47 | 12,55 | 11,87 | 11,97 | -3,00% | 1.499,00 |
| 06.08.2024 | 12,32 | 12,66 | 12,12 | 12,34 | 0,65% | 2.532,00 |
| 05.08.2024 | 12,51 | 12,52 | 11,28 | 12,26 | -3,66% | 15.068,00 |
| 02.08.2024 | 13,58 | 13,65 | 12,38 | 12,72 | -7,24% | 7.615,00 |