15,025€
0,60%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 14,98 | 15,17 | 14,96 | 15,01 | 0,52% | 1.436,00 |
| 24.04.2025 | 14,82 | 15,08 | 14,63 | 14,94 | 0,37% | 41.118,00 |
| 23.04.2025 | 14,43 | 15,51 | 14,42 | 14,88 | 4,44% | 27.915,00 |
| 22.04.2025 | 14,10 | 14,26 | 13,54 | 14,25 | -0,84% | 18.394,00 |
| 17.04.2025 | 14,40 | 14,54 | 14,12 | 14,37 | 0,93% | 27.866,00 |
| 16.04.2025 | 14,36 | 14,55 | 13,97 | 14,24 | -1,91% | 22.796,00 |
| 15.04.2025 | 14,26 | 14,54 | 14,17 | 14,51 | 1,65% | 21.346,00 |
| 14.04.2025 | 13,98 | 14,69 | 13,86 | 14,28 | 0,95% | 41.565,00 |
| 11.04.2025 | 14,29 | 14,43 | 13,64 | 14,14 | -1,07% | 39.831,00 |
| 10.04.2025 | 16,51 | 16,77 | 13,96 | 14,30 | -11,34% | 60.480,00 |
| 09.04.2025 | 13,61 | 16,24 | 13,45 | 16,12 | 16,91% | 71.088,00 |
| 08.04.2025 | 13,92 | 14,83 | 13,48 | 13,79 | 1,94% | 63.162,00 |
| 07.04.2025 | 12,13 | 13,92 | 12,01 | 13,53 | -1,10% | 132.928,00 |
| 04.04.2025 | 14,36 | 14,90 | 12,97 | 13,68 | -4,35% | 64.553,00 |
| 03.04.2025 | 15,70 | 16,07 | 14,16 | 14,30 | -13,95% | 74.566,00 |
| 02.04.2025 | 16,15 | 16,65 | 15,88 | 16,62 | 2,86% | 6.500,00 |
| 01.04.2025 | 16,18 | 16,40 | 15,79 | 16,16 | -0,35% | 4.538,00 |
| 31.03.2025 | 16,33 | 16,44 | 15,69 | 16,21 | -1,56% | 25.186,00 |
| 28.03.2025 | 17,20 | 17,34 | 16,32 | 16,47 | -4,83% | 10.813,00 |
| 27.03.2025 | 17,46 | 17,63 | 17,15 | 17,31 | -1,35% | 6.957,00 |
| 26.03.2025 | 17,56 | 17,80 | 17,39 | 17,54 | -0,16% | 17.565,00 |
| 25.03.2025 | 17,82 | 18,02 | 17,49 | 17,57 | -1,57% | 5.277,00 |
| 24.03.2025 | 17,15 | 17,95 | 17,11 | 17,85 | 3,25% | 25.376,00 |
| 21.03.2025 | 17,65 | 17,70 | 16,45 | 17,29 | -2,66% | 97.534,00 |
| 20.03.2025 | 17,37 | 17,90 | 17,11 | 17,76 | 1,97% | 13.389,00 |
| 19.03.2025 | 16,65 | 17,69 | 16,44 | 17,42 | 5,21% | 96.551,00 |
| 18.03.2025 | 17,29 | 17,39 | 16,43 | 16,56 | -4,21% | 23.445,00 |
| 17.03.2025 | 16,51 | 17,45 | 16,34 | 17,28 | 4,49% | 22.442,00 |
| 14.03.2025 | 16,30 | 16,58 | 16,00 | 16,54 | 2,51% | 9.847,00 |
| 13.03.2025 | 16,45 | 16,68 | 15,89 | 16,14 | -2,48% | 21.189,00 |
| 12.03.2025 | 16,12 | 16,76 | 15,75 | 16,55 | 2,91% | 31.107,00 |
| 11.03.2025 | 16,40 | 16,50 | 15,46 | 16,08 | -1,08% | 36.452,00 |
| 10.03.2025 | 17,48 | 17,83 | 15,86 | 16,25 | -7,29% | 52.759,00 |
| 07.03.2025 | 17,99 | 17,99 | 16,94 | 17,53 | -0,17% | 30.834,00 |
| 06.03.2025 | 18,78 | 18,91 | 17,51 | 17,56 | -6,26% | 54.208,00 |
| 05.03.2025 | 18,87 | 19,39 | 18,45 | 18,73 | 0,23% | 45.533,00 |
| 04.03.2025 | 20,07 | 20,14 | 18,59 | 18,69 | -6,19% | 46.265,00 |
| 03.03.2025 | 20,77 | 21,09 | 19,76 | 19,92 | -4,38% | 43.374,00 |
| 28.02.2025 | 20,34 | 20,84 | 20,22 | 20,84 | 2,01% | 15.402,00 |
| 27.02.2025 | 20,81 | 21,41 | 20,14 | 20,43 | -1,52% | 8.881,00 |
| 26.02.2025 | 20,58 | 21,20 | 20,46 | 20,74 | 1,24% | 4.460,00 |
| 25.02.2025 | 20,47 | 20,91 | 20,10 | 20,49 | 0,12% | 19.263,00 |
| 24.02.2025 | 20,13 | 20,89 | 20,03 | 20,46 | 2,58% | 25.913,00 |
| 21.02.2025 | 21,12 | 21,41 | 19,75 | 19,95 | -5,47% | 40.040,00 |
| 20.02.2025 | 22,62 | 22,74 | 20,23 | 21,10 | -6,55% | 36.517,00 |
| 19.02.2025 | 22,20 | 22,63 | 21,75 | 22,58 | 1,76% | 51.117,00 |
| 18.02.2025 | 22,58 | 22,90 | 21,96 | 22,19 | -1,75% | 4.231,00 |
| 17.02.2025 | 22,60 | 22,88 | 22,43 | 22,59 | 0,11% | 30.687,00 |
| 14.02.2025 | 22,17 | 22,59 | 22,04 | 22,56 | 1,12% | 5.243,00 |
| 13.02.2025 | 22,33 | 22,98 | 21,63 | 22,31 | -0,38% | 10.168,00 |
| 12.02.2025 | 22,49 | 22,62 | 22,10 | 22,40 | -0,44% | 11.939,00 |
| 11.02.2025 | 23,00 | 23,10 | 22,28 | 22,50 | -2,32% | 11.442,00 |
| 10.02.2025 | 23,61 | 23,70 | 22,90 | 23,03 | -2,04% | 10.090,00 |
| 07.02.2025 | 23,92 | 24,28 | 23,43 | 23,51 | -1,61% | 14.201,00 |
| 06.02.2025 | 23,98 | 24,12 | 23,59 | 23,90 | 0,21% | 7.503,00 |
| 05.02.2025 | 23,59 | 24,00 | 23,30 | 23,85 | 0,74% | 2.939,00 |
| 04.02.2025 | 23,97 | 24,14 | 23,36 | 23,67 | -0,57% | 13.056,00 |
| 03.02.2025 | 23,85 | 24,21 | 23,41 | 23,81 | -1,75% | 24.739,00 |
| 31.01.2025 | 24,74 | 25,19 | 24,15 | 24,23 | -2,06% | 33.520,00 |
| 30.01.2025 | 24,25 | 24,87 | 24,10 | 24,74 | 1,83% | 12.311,00 |
| 29.01.2025 | 23,96 | 24,56 | 23,80 | 24,30 | 1,23% | 17.855,00 |
| 28.01.2025 | 22,11 | 24,14 | 21,84 | 24,00 | 8,45% | 56.574,00 |
| 27.01.2025 | 21,82 | 22,28 | 21,47 | 22,13 | 0,52% | 17.599,00 |
| 24.01.2025 | 22,56 | 22,57 | 21,93 | 22,02 | -2,24% | 32.424,00 |
| 23.01.2025 | 21,95 | 22,54 | 21,82 | 22,52 | 2,76% | 3.132,00 |
| 22.01.2025 | 22,54 | 22,70 | 21,84 | 21,92 | -2,75% | 15.390,00 |
| 21.01.2025 | 22,51 | 23,24 | 22,34 | 22,54 | -0,18% | 14.132,00 |
| 20.01.2025 | 22,49 | 22,81 | 22,47 | 22,58 | -0,11% | 6.403,00 |
| 17.01.2025 | 21,87 | 22,91 | 21,75 | 22,60 | 3,50% | 23.576,00 |
| 16.01.2025 | 21,98 | 22,13 | 21,52 | 21,84 | 0,00% | 5.947,00 |
| 15.01.2025 | 21,49 | 22,06 | 21,49 | 21,84 | 1,53% | 21.648,00 |
| 14.01.2025 | 21,20 | 21,52 | 21,01 | 21,51 | 1,70% | 4.977,00 |
| 13.01.2025 | 21,02 | 21,36 | 20,73 | 21,15 | -0,35% | 10.490,00 |
| 10.01.2025 | 20,99 | 21,55 | 20,62 | 21,22 | 1,07% | 5.479,00 |
| 09.01.2025 | 21,05 | 21,33 | 20,88 | 21,00 | -0,62% | 3.229,00 |
| 08.01.2025 | 20,93 | 21,25 | 20,49 | 21,13 | 1,08% | 6.695,00 |
| 07.01.2025 | 20,96 | 21,27 | 20,30 | 20,90 | -0,71% | 41.850,00 |
| 06.01.2025 | 21,33 | 21,56 | 21,01 | 21,05 | -1,66% | 7.607,00 |
| 03.01.2025 | 21,91 | 21,97 | 20,91 | 21,41 | -2,15% | 24.381,00 |
| 02.01.2025 | 21,97 | 22,21 | 21,56 | 21,88 | 1,58% | 12.106,00 |
| 30.12.2024 | 21,71 | 21,75 | 21,51 | 21,54 | -1,22% | 7.212,00 |
| 27.12.2024 | 22,46 | 22,50 | 21,51 | 21,80 | -2,83% | 17.504,00 |
| 23.12.2024 | 23,23 | 23,51 | 22,06 | 22,44 | -3,48% | 44.299,00 |
| 20.12.2024 | 21,81 | 23,53 | 21,51 | 23,25 | 6,04% | 30.919,00 |
| 19.12.2024 | 21,51 | 22,29 | 21,38 | 21,92 | 1,69% | 11.326,00 |
| 18.12.2024 | 22,37 | 22,75 | 21,40 | 21,56 | -3,71% | 36.219,00 |
| 17.12.2024 | 22,35 | 22,63 | 22,05 | 22,39 | 0,00% | 10.195,00 |
| 16.12.2024 | 22,34 | 22,93 | 22,26 | 22,39 | -0,20% | 18.201,00 |
| 13.12.2024 | 22,86 | 22,97 | 22,26 | 22,43 | -1,71% | 11.569,00 |
| 12.12.2024 | 22,82 | 23,17 | 22,75 | 22,82 | -0,26% | 13.901,00 |
| 11.12.2024 | 22,37 | 23,02 | 22,18 | 22,88 | 2,37% | 12.650,00 |
| 10.12.2024 | 21,88 | 23,00 | 21,84 | 22,35 | 2,05% | 10.912,00 |
| 09.12.2024 | 22,79 | 23,10 | 21,81 | 21,90 | -4,43% | 33.444,00 |
| 06.12.2024 | 23,11 | 23,57 | 22,36 | 22,92 | -0,87% | 27.450,00 |
| 05.12.2024 | 22,91 | 23,50 | 22,78 | 23,12 | 0,61% | 24.613,00 |
| 04.12.2024 | 22,55 | 23,14 | 22,41 | 22,98 | 1,86% | 35.508,00 |
| 03.12.2024 | 22,62 | 22,96 | 22,41 | 22,56 | -0,33% | 30.045,00 |
| 02.12.2024 | 21,64 | 23,02 | 21,56 | 22,63 | 4,12% | 72.762,00 |
| 29.11.2024 | 21,64 | 21,98 | 21,57 | 21,74 | 0,25% | 8.264,00 |
| 28.11.2024 | 21,39 | 21,99 | 21,38 | 21,68 | 1,36% | 17.681,00 |