21,090€
4,07%
Echtzeit-Aktienkurs CARNIVAL PLC DL 1,66
Bid:
Ask:
Aktienkurse zur CARNIVAL PLC DL 1,66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 20,27 | 21,16 | 20,17 | 21,10 | 4,10% | - |
| 26.06.2025 | 19,89 | 20,28 | 19,83 | 20,27 | 2,13% | - |
| 25.06.2025 | 19,95 | 20,33 | 19,70 | 19,84 | -0,56% | - |
| 24.06.2025 | 18,84 | 20,53 | 0,00 | 19,96 | 6,51% | 2.893,00 |
| 23.06.2025 | 18,51 | 18,74 | 17,76 | 18,74 | 0,86% | 6.008,00 |
| 20.06.2025 | 17,95 | 18,82 | 17,95 | 18,58 | 4,27% | 2.785,00 |
| 19.06.2025 | 18,60 | 18,60 | 17,73 | 17,82 | -4,19% | 91,00 |
| 18.06.2025 | 18,29 | 18,72 | 18,21 | 18,60 | 1,68% | 500,00 |
| 17.06.2025 | 18,59 | 18,76 | 18,25 | 18,29 | -1,96% | 3.108,00 |
| 16.06.2025 | 17,54 | 18,66 | 17,42 | 18,65 | 6,10% | 1.488,00 |
| 13.06.2025 | 18,31 | 18,31 | 17,18 | 17,58 | -4,22% | 9.802,00 |
| 12.06.2025 | 18,78 | 18,83 | 18,17 | 18,36 | -2,28% | 1.802,00 |
| 11.06.2025 | 19,28 | 19,45 | 18,71 | 18,78 | -2,57% | 15,00 |
| 10.06.2025 | 19,18 | 19,34 | 19,07 | 19,28 | 0,53% | 9,00 |
| 09.06.2025 | 19,19 | 19,52 | 19,10 | 19,18 | -0,08% | 460,00 |
| 06.06.2025 | 19,01 | 19,36 | 18,94 | 19,19 | 1,32% | 1.389,00 |
| 05.06.2025 | 18,75 | 19,16 | 18,61 | 18,94 | 0,99% | 669,00 |
| 04.06.2025 | 18,80 | 18,96 | 18,57 | 18,76 | -0,23% | 601,00 |
| 03.06.2025 | 18,40 | 18,93 | 18,15 | 18,80 | 1,68% | 2.268,00 |
| 02.06.2025 | 18,45 | 18,55 | 17,99 | 18,49 | 0,23% | 600,00 |
| 30.05.2025 | 18,30 | 18,52 | 18,19 | 18,45 | 0,68% | 200,00 |
| 29.05.2025 | 18,39 | 18,88 | 18,14 | 18,32 | -0,38% | 532,00 |
| 28.05.2025 | 18,71 | 18,78 | 18,37 | 18,39 | -1,68% | 2.100,00 |
| 27.05.2025 | 17,78 | 18,89 | 17,78 | 18,71 | 4,98% | 1.180,00 |
| 26.05.2025 | 17,63 | 18,24 | 17,40 | 17,82 | 1,08% | 2.362,00 |
| 23.05.2025 | 17,94 | 18,10 | 17,16 | 17,63 | -1,71% | 837,00 |
| 22.05.2025 | 17,49 | 18,06 | 17,41 | 17,94 | 2,56% | 1.052,00 |
| 21.05.2025 | 18,32 | 18,32 | 17,30 | 17,49 | -4,52% | 1.630,00 |
| 20.05.2025 | 18,86 | 18,88 | 18,23 | 18,32 | -2,89% | 3,00 |
| 19.05.2025 | 18,78 | 18,89 | 18,33 | 18,86 | 0,41% | 765,00 |
| 16.05.2025 | 18,52 | 18,95 | 18,50 | 18,78 | 1,40% | 1.233,00 |
| 15.05.2025 | 18,62 | 18,71 | 18,24 | 18,52 | -0,52% | 365,00 |
| 14.05.2025 | 18,26 | 18,77 | 18,17 | 18,62 | 2,00% | 660,00 |
| 13.05.2025 | 17,94 | 18,40 | 17,79 | 18,26 | 2,05% | 2.102,00 |
| 12.05.2025 | 16,62 | 18,13 | 16,52 | 17,89 | 9,34% | 2.200,00 |
| 09.05.2025 | 16,43 | 16,57 | 16,12 | 16,36 | -0,43% | 565,00 |
| 08.05.2025 | 15,93 | 16,60 | 15,91 | 16,43 | 3,45% | 4.539,00 |
| 07.05.2025 | 15,63 | 16,05 | 15,56 | 15,88 | 1,62% | 1.856,00 |
| 06.05.2025 | 15,84 | 15,96 | 15,37 | 15,63 | -1,43% | 570,00 |
| 05.05.2025 | 15,64 | 15,99 | 15,30 | 15,86 | 1,39% | 653,00 |
| 02.05.2025 | 14,92 | 15,80 | 14,90 | 15,64 | 5,94% | 3.076,00 |
| 30.04.2025 | 15,14 | 15,16 | 14,00 | 14,76 | -2,49% | 417,00 |
| 29.04.2025 | 15,23 | 15,56 | 14,63 | 15,14 | -0,57% | 1.899,00 |
| 28.04.2025 | 15,13 | 15,46 | 14,94 | 15,23 | 0,56% | 4.802,00 |
| 25.04.2025 | 14,98 | 15,17 | 14,75 | 15,14 | 1,22% | 508,00 |
| 24.04.2025 | 14,86 | 15,08 | 14,63 | 14,96 | 0,71% | 696,00 |
| 23.04.2025 | 14,53 | 15,52 | 14,45 | 14,86 | 4,12% | 1.219,00 |
| 22.04.2025 | 14,19 | 14,29 | 13,54 | 14,27 | -0,38% | 2.546,00 |
| 17.04.2025 | 14,22 | 14,55 | 14,12 | 14,32 | 0,74% | 75,00 |
| 16.04.2025 | 14,49 | 14,55 | 13,99 | 14,22 | -1,85% | 335,00 |
| 15.04.2025 | 14,23 | 14,54 | 14,17 | 14,49 | 1,94% | 577,00 |
| 14.04.2025 | 14,15 | 14,70 | 13,87 | 14,21 | 0,42% | 779,00 |
| 11.04.2025 | 14,35 | 14,44 | 13,64 | 14,15 | -1,29% | 1.370,00 |
| 10.04.2025 | 16,05 | 16,83 | 13,90 | 14,34 | -10,67% | 3.303,00 |
| 09.04.2025 | 13,56 | 16,25 | 13,45 | 16,05 | 16,67% | 2.849,00 |
| 08.04.2025 | 13,53 | 14,83 | 13,46 | 13,76 | 1,66% | 5.553,00 |
| 07.04.2025 | 13,19 | 14,06 | 12,01 | 13,53 | -1,10% | 4.017,00 |
| 04.04.2025 | 14,32 | 14,80 | 12,96 | 13,68 | -4,45% | 5.405,00 |
| 03.04.2025 | 16,18 | 16,18 | 14,17 | 14,32 | -13,92% | 3.914,00 |
| 02.04.2025 | 16,19 | 16,68 | 15,88 | 16,63 | 2,72% | 130,00 |
| 01.04.2025 | 16,20 | 16,40 | 15,79 | 16,19 | -0,05% | 550,00 |
| 31.03.2025 | 16,47 | 16,47 | 15,68 | 16,20 | -1,64% | 927,00 |
| 28.03.2025 | 17,29 | 17,34 | 16,32 | 16,47 | -4,76% | 1.295,00 |
| 27.03.2025 | 17,46 | 17,60 | 17,15 | 17,29 | -0,95% | 2,00 |
| 26.03.2025 | 17,65 | 17,79 | 17,35 | 17,46 | -1,09% | 3.070,00 |
| 25.03.2025 | 17,88 | 18,02 | 17,49 | 17,65 | -1,27% | 1.200,00 |
| 24.03.2025 | 17,32 | 17,91 | 17,11 | 17,88 | 3,25% | 2.222,00 |
| 21.03.2025 | 17,67 | 17,70 | 16,46 | 17,32 | -1,98% | 2.122,00 |
| 20.03.2025 | 17,39 | 17,84 | 17,11 | 17,67 | 1,57% | 1.202,00 |
| 19.03.2025 | 16,61 | 17,53 | 16,44 | 17,39 | 4,71% | 707,00 |
| 18.03.2025 | 17,31 | 17,39 | 16,44 | 16,61 | -4,04% | 1.644,00 |
| 17.03.2025 | 16,51 | 17,44 | 16,35 | 17,31 | 4,48% | 1.511,00 |
| 14.03.2025 | 16,16 | 16,64 | 16,00 | 16,57 | 2,51% | 1.134,00 |
| 13.03.2025 | 16,45 | 16,63 | 15,83 | 16,16 | -1,76% | 824,00 |
| 12.03.2025 | 16,11 | 16,73 | 15,75 | 16,45 | 2,05% | 2.842,00 |
| 11.03.2025 | 16,32 | 16,47 | 15,45 | 16,12 | -0,83% | 8.982,00 |
| 10.03.2025 | 17,45 | 17,83 | 15,90 | 16,26 | -6,82% | 2.737,00 |
| 07.03.2025 | 17,57 | 18,05 | 16,94 | 17,45 | -0,94% | 3.601,00 |
| 06.03.2025 | 18,74 | 18,92 | 17,56 | 17,61 | -6,00% | 3.519,00 |
| 05.03.2025 | 18,78 | 19,38 | 18,45 | 18,74 | 0,24% | 3.209,00 |
| 04.03.2025 | 19,99 | 20,14 | 18,62 | 18,69 | -6,60% | 3.945,00 |
| 03.03.2025 | 20,95 | 21,08 | 19,80 | 20,01 | -3,76% | 279,00 |
| 28.02.2025 | 20,48 | 20,83 | 20,22 | 20,80 | 1,54% | 1.672,00 |
| 27.02.2025 | 20,76 | 21,40 | 20,16 | 20,48 | -1,35% | 705,00 |
| 26.02.2025 | 20,55 | 21,20 | 20,46 | 20,76 | 1,02% | 5,00 |
| 25.02.2025 | 20,50 | 20,90 | 20,13 | 20,55 | 0,39% | 170,00 |
| 24.02.2025 | 19,94 | 20,89 | 19,94 | 20,47 | 2,66% | 1.052,00 |
| 21.02.2025 | 21,07 | 21,42 | 19,78 | 19,94 | -5,34% | 6.219,00 |
| 20.02.2025 | 22,60 | 22,74 | 20,23 | 21,07 | -6,67% | 3.804,00 |
| 19.02.2025 | 22,22 | 22,63 | 21,76 | 22,57 | 1,60% | 6.372,00 |
| 18.02.2025 | 22,60 | 22,91 | 21,96 | 22,22 | -1,68% | 442,00 |
| 17.02.2025 | 22,55 | 22,74 | 22,43 | 22,60 | 0,20% | 668,00 |
| 14.02.2025 | 22,35 | 22,57 | 22,06 | 22,55 | 0,92% | 1.000,00 |
| 13.02.2025 | 22,73 | 22,98 | 21,80 | 22,35 | -0,36% | 1.113,00 |
| 12.02.2025 | 22,52 | 22,62 | 22,11 | 22,43 | -0,40% | 2.982,00 |
| 11.02.2025 | 23,00 | 23,10 | 22,30 | 22,52 | -2,62% | 745,00 |
| 10.02.2025 | 23,50 | 23,70 | 22,90 | 23,12 | -1,62% | 406,00 |
| 07.02.2025 | 23,93 | 24,28 | 23,44 | 23,50 | -1,78% | 1.833,00 |
| 06.02.2025 | 23,88 | 24,13 | 23,59 | 23,93 | 0,34% | 103,00 |
| 05.02.2025 | 23,55 | 24,00 | 23,31 | 23,85 | 0,93% | 2.305,00 |