16,043€
-0,93%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 16,19 | 16,19 | 15,95 | 16,04 | -0,93% | - |
| 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 |
| 04.02.2025 | 23,82 | 24,14 | 23,36 | 23,63 | -0,80% | 1.808,00 |
| 03.02.2025 | 24,18 | 24,21 | 23,43 | 23,82 | -1,61% | 865,00 |
| 31.01.2025 | 24,78 | 25,19 | 24,15 | 24,21 | -2,18% | 2.198,00 |
| 30.01.2025 | 24,34 | 24,85 | 24,24 | 24,75 | 1,60% | 710,00 |
| 29.01.2025 | 24,15 | 24,56 | 23,83 | 24,36 | 1,10% | 1.845,00 |
| 28.01.2025 | 22,08 | 24,10 | 21,94 | 24,09 | 8,81% | 2.443,00 |
| 27.01.2025 | 22,00 | 22,27 | 21,48 | 22,14 | 0,66% | 2.245,00 |
| 24.01.2025 | 22,54 | 22,56 | 21,93 | 22,00 | -2,29% | 12,00 |
| 23.01.2025 | 21,95 | 22,52 | 21,84 | 22,51 | 2,57% | 1.627,00 |
| 22.01.2025 | 22,51 | 22,71 | 21,85 | 21,95 | -2,49% | 911,00 |
| 21.01.2025 | 22,58 | 23,24 | 22,35 | 22,51 | -0,31% | 418,00 |
| 20.01.2025 | 22,65 | 22,82 | 22,47 | 22,58 | -0,31% | 811,00 |
| 17.01.2025 | 21,80 | 22,92 | 21,80 | 22,65 | 3,90% | 2.272,00 |
| 16.01.2025 | 21,78 | 22,10 | 21,53 | 21,80 | -0,14% | 900,00 |
| 15.01.2025 | 21,51 | 22,05 | 21,50 | 21,83 | 1,46% | 715,00 |
| 14.01.2025 | 21,13 | 21,52 | 21,01 | 21,51 | 1,82% | - |
| 13.01.2025 | 21,06 | 21,36 | 20,81 | 21,13 | -0,17% | 1.013,00 |
| 10.01.2025 | 21,00 | 21,55 | 20,64 | 21,16 | 0,76% | 230,00 |
| 09.01.2025 | 21,18 | 21,34 | 20,92 | 21,00 | -0,83% | 151,00 |
| 08.01.2025 | 20,87 | 21,22 | 20,49 | 21,18 | 1,46% | 753,00 |
| 07.01.2025 | 21,07 | 21,49 | 20,40 | 20,87 | -0,95% | 2.172,00 |
| 06.01.2025 | 21,31 | 21,56 | 21,02 | 21,07 | -1,24% | 1.451,00 |
| 03.01.2025 | 21,92 | 22,02 | 20,97 | 21,34 | -2,65% | 1.250,00 |
| 02.01.2025 | 21,53 | 22,21 | 21,50 | 21,92 | 1,81% | 905,00 |
| 30.12.2024 | 21,84 | 21,87 | 21,52 | 21,53 | -0,53% | 657,00 |
| 27.12.2024 | 22,60 | 22,65 | 21,59 | 21,64 | -4,23% | 4.620,00 |
| 23.12.2024 | 23,48 | 23,51 | 22,08 | 22,60 | -3,40% | 1.587,00 |
| 20.12.2024 | 22,06 | 23,57 | 21,57 | 23,39 | 6,05% | 6.915,00 |
| 19.12.2024 | 21,62 | 22,27 | 21,47 | 22,06 | 2,01% | 7.002,00 |
| 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 |