19,963€
-5,39%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 21,72 | 21,87 | 21,26 | 21,39 | -1,47% | 10.489,00 |
| 26.11.2024 | 21,57 | 22,10 | 21,45 | 21,71 | 0,23% | 16.961,00 |
| 25.11.2024 | 21,64 | 21,80 | 21,43 | 21,66 | 0,44% | 22.426,00 |
| 22.11.2024 | 21,61 | 22,08 | 21,51 | 21,57 | -0,37% | 21.162,00 |
| 21.11.2024 | 21,26 | 21,91 | 21,13 | 21,65 | 1,67% | 22.564,00 |
| 20.11.2024 | 21,32 | 21,79 | 21,16 | 21,29 | 0,07% | 17.026,00 |
| 19.11.2024 | 20,99 | 21,47 | 20,41 | 21,28 | 1,94% | 30.199,00 |
| 18.11.2024 | 20,84 | 21,14 | 20,58 | 20,87 | -0,17% | 17.626,00 |
| 15.11.2024 | 20,90 | 20,99 | 20,43 | 20,91 | -0,57% | 32.271,00 |
| 14.11.2024 | 20,85 | 21,32 | 20,67 | 21,03 | 1,03% | 26.698,00 |
| 13.11.2024 | 20,54 | 21,15 | 20,43 | 20,81 | 0,31% | 30.535,00 |
| 12.11.2024 | 20,54 | 20,96 | 20,40 | 20,75 | -0,19% | 50.752,00 |
| 11.11.2024 | 20,11 | 20,97 | 20,04 | 20,79 | 3,36% | 62.010,00 |
| 08.11.2024 | 19,71 | 20,46 | 19,65 | 20,11 | 1,62% | 38.112,00 |
| 07.11.2024 | 20,41 | 20,47 | 19,78 | 19,79 | -2,68% | 50.026,00 |
| 06.11.2024 | 18,81 | 20,42 | 18,81 | 20,34 | 8,82% | 158.835,00 |
| 05.11.2024 | 18,23 | 18,90 | 18,22 | 18,69 | 2,45% | 12.619,00 |
| 04.11.2024 | 18,36 | 18,52 | 17,98 | 18,24 | -1,06% | 25.669,00 |
| 01.11.2024 | 18,58 | 18,69 | 18,19 | 18,44 | -0,81% | 9.296,00 |
| 31.10.2024 | 18,35 | 19,16 | 18,15 | 18,59 | 1,05% | 27.635,00 |
| 30.10.2024 | 18,49 | 18,54 | 18,15 | 18,39 | -0,85% | 13.931,00 |
| 29.10.2024 | 18,34 | 18,75 | 17,79 | 18,55 | 1,30% | 26.942,00 |
| 28.10.2024 | 17,48 | 18,68 | 17,48 | 18,31 | 4,79% | 43.769,00 |
| 25.10.2024 | 17,45 | 17,80 | 17,32 | 17,48 | 0,13% | 28.741,00 |
| 24.10.2024 | 17,70 | 17,93 | 17,31 | 17,45 | -1,41% | 36.905,00 |
| 23.10.2024 | 17,95 | 18,10 | 17,61 | 17,70 | -1,79% | 14.668,00 |
| 22.10.2024 | 17,83 | 18,08 | 17,30 | 18,03 | 1,07% | 52.239,00 |
| 21.10.2024 | 17,64 | 17,96 | 17,46 | 17,84 | 0,95% | 34.145,00 |
| 18.10.2024 | 17,75 | 18,13 | 17,60 | 17,67 | -1,05% | 23.536,00 |
| 17.10.2024 | 17,96 | 18,36 | 17,72 | 17,86 | -0,52% | 29.025,00 |
| 16.10.2024 | 17,91 | 18,24 | 17,74 | 17,95 | -0,29% | 42.832,00 |
| 15.10.2024 | 16,87 | 18,21 | 16,76 | 18,00 | 7,30% | 87.290,00 |
| 14.10.2024 | 16,91 | 17,20 | 16,71 | 16,78 | -1,31% | 26.581,00 |
| 11.10.2024 | 16,81 | 17,35 | 16,77 | 17,00 | 0,92% | 85.226,00 |
| 10.10.2024 | 16,74 | 17,09 | 16,48 | 16,84 | 0,82% | 127.418,00 |
| 09.10.2024 | 15,44 | 16,86 | 15,40 | 16,71 | 7,76% | 167.609,00 |
| 08.10.2024 | 14,75 | 15,59 | 14,72 | 15,50 | 4,55% | 27.713,00 |
| 07.10.2024 | 14,72 | 15,20 | 14,65 | 14,83 | 0,44% | 22.049,00 |
| 04.10.2024 | 14,11 | 14,88 | 14,04 | 14,76 | 4,61% | 20.459,00 |
| 03.10.2024 | 14,38 | 14,47 | 13,94 | 14,11 | -2,28% | 5.450,00 |
| 02.10.2024 | 14,64 | 14,75 | 14,26 | 14,44 | -1,73% | 12.427,00 |
| 01.10.2024 | 14,87 | 15,39 | 14,26 | 14,70 | -1,43% | 69.935,00 |
| 30.09.2024 | 15,22 | 15,43 | 14,25 | 14,91 | -1,92% | 26.249,00 |