13,860€
-3,57%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 14,32 | 14,50 | 13,74 | 13,86 | -3,57% | 60.551,00 |
27.03.2024 | 14,42 | 14,83 | 13,65 | 14,37 | 0,68% | 32.879,00 |
26.03.2024 | 14,46 | 14,67 | 14,16 | 14,28 | -0,35% | 18.235,00 |
25.03.2024 | 14,39 | 14,77 | 14,24 | 14,33 | -0,69% | 33.409,00 |
22.03.2024 | 14,07 | 14,43 | 14,06 | 14,43 | 2,30% | 21.417,00 |
21.03.2024 | 13,78 | 14,36 | 13,65 | 14,10 | 1,95% | 31.695,00 |
20.03.2024 | 13,26 | 13,90 | 13,25 | 13,83 | 3,75% | 19.695,00 |
19.03.2024 | 13,47 | 13,61 | 13,22 | 13,33 | -1,28% | 16.586,00 |
18.03.2024 | 13,43 | 13,83 | 13,36 | 13,50 | 0,17% | 7.513,00 |
15.03.2024 | 13,47 | 13,61 | 13,36 | 13,48 | 0,00% | 17.451,00 |
14.03.2024 | 13,85 | 13,92 | 13,46 | 13,48 | -2,71% | 17.507,00 |
13.03.2024 | 13,54 | 14,05 | 13,40 | 13,86 | 2,33% | 22.970,00 |
12.03.2024 | 13,45 | 13,61 | 13,27 | 13,54 | 1,06% | 7.424,00 |
11.03.2024 | 13,60 | 13,72 | 13,34 | 13,40 | -1,78% | 9.304,00 |
08.03.2024 | 13,05 | 13,84 | 12,93 | 13,64 | 4,54% | 16.903,00 |
07.03.2024 | 13,50 | 13,57 | 13,01 | 13,05 | -2,38% | 14.237,00 |
06.03.2024 | 13,18 | 13,65 | 13,11 | 13,37 | 1,46% | 18.454,00 |
05.03.2024 | 13,40 | 13,53 | 13,12 | 13,17 | -2,10% | 9.358,00 |
04.03.2024 | 13,31 | 13,67 | 13,25 | 13,46 | 0,82% | 14.469,00 |
01.03.2024 | 13,38 | 13,47 | 13,16 | 13,35 | -0,04% | 6.625,00 |
29.02.2024 | 13,19 | 13,43 | 12,86 | 13,35 | 1,44% | 7.830,00 |
28.02.2024 | 13,31 | 13,55 | 13,14 | 13,16 | -1,11% | 13.507,00 |
27.02.2024 | 12,47 | 13,60 | 12,42 | 13,31 | 6,21% | 20.099,00 |
26.02.2024 | 12,83 | 12,90 | 12,51 | 12,53 | -2,03% | 16.013,00 |
23.02.2024 | 13,05 | 13,20 | 12,65 | 12,79 | 0,02% | 12.953,00 |
22.02.2024 | 12,50 | 13,23 | 12,49 | 12,79 | 2,81% | 13.851,00 |
21.02.2024 | 12,42 | 12,50 | 12,33 | 12,44 | 0,36% | 6.717,00 |
20.02.2024 | 12,68 | 12,69 | 12,23 | 12,39 | -2,42% | 15.389,00 |
19.02.2024 | 12,75 | 12,86 | 12,63 | 12,70 | 0,53% | 7.868,00 |
16.02.2024 | 12,98 | 13,01 | 12,55 | 12,63 | -2,55% | 13.469,00 |
15.02.2024 | 12,99 | 13,16 | 12,81 | 12,96 | 0,50% | 12.610,00 |
14.02.2024 | 12,80 | 13,07 | 12,66 | 12,90 | 1,52% | 7.577,00 |
13.02.2024 | 13,22 | 13,22 | 12,59 | 12,71 | -3,93% | 22.953,00 |
12.02.2024 | 13,05 | 13,32 | 12,84 | 13,23 | 2,03% | 25.405,00 |
09.02.2024 | 13,26 | 13,33 | 12,71 | 12,96 | -2,21% | 14.272,00 |
08.02.2024 | 13,20 | 13,51 | 13,02 | 13,26 | 0,34% | 11.068,00 |
07.02.2024 | 13,54 | 13,63 | 13,07 | 13,21 | -2,46% | 21.472,00 |
06.02.2024 | 13,58 | 13,76 | 13,24 | 13,54 | -0,22% | 28.444,00 |
05.02.2024 | 13,82 | 14,04 | 13,36 | 13,57 | -2,67% | 13.197,00 |
02.02.2024 | 14,15 | 14,31 | 13,66 | 13,95 | -1,33% | 10.532,00 |
01.02.2024 | 13,99 | 14,54 | 13,71 | 14,13 | 1,22% | 21.217,00 |
31.01.2024 | 13,87 | 14,37 | 13,74 | 13,96 | 0,50% | 9.372,00 |
30.01.2024 | 13,78 | 14,42 | 13,74 | 13,89 | 0,34% | 25.926,00 |
29.01.2024 | 13,35 | 13,85 | 13,27 | 13,85 | 2,99% | 16.840,00 |
26.01.2024 | 13,77 | 13,97 | 13,42 | 13,44 | -2,66% | 5.462,00 |
25.01.2024 | 13,43 | 13,90 | 13,43 | 13,81 | 2,85% | 6.242,00 |
24.01.2024 | 13,80 | 13,95 | 13,36 | 13,43 | -2,17% | 20.737,00 |
23.01.2024 | 14,21 | 14,21 | 13,53 | 13,73 | -2,71% | 18.964,00 |
22.01.2024 | 14,55 | 14,66 | 13,91 | 14,11 | -2,30% | 32.179,00 |
19.01.2024 | 14,51 | 14,55 | 14,06 | 14,44 | -0,72% | 8.390,00 |
18.01.2024 | 13,93 | 14,71 | 13,93 | 14,55 | 4,41% | 15.796,00 |
17.01.2024 | 13,99 | 14,14 | 13,74 | 13,93 | -1,08% | 6.905,00 |
16.01.2024 | 13,82 | 14,14 | 13,74 | 14,08 | 1,39% | 10.205,00 |
15.01.2024 | 14,04 | 14,21 | 13,76 | 13,89 | -0,91% | 10.149,00 |
12.01.2024 | 14,24 | 14,67 | 13,86 | 14,02 | -1,68% | 10.673,00 |
11.01.2024 | 14,60 | 14,79 | 14,13 | 14,26 | -1,91% | 10.870,00 |
10.01.2024 | 14,18 | 14,65 | 14,18 | 14,54 | 2,38% | 25.056,00 |
09.01.2024 | 14,35 | 14,41 | 14,11 | 14,20 | -1,20% | 22.311,00 |
08.01.2024 | 14,34 | 14,49 | 14,09 | 14,37 | -0,07% | 9.404,00 |
05.01.2024 | 13,84 | 14,46 | 13,78 | 14,38 | 3,83% | 13.014,00 |
04.01.2024 | 13,75 | 14,12 | 13,55 | 13,85 | 1,08% | 21.616,00 |
03.01.2024 | 14,38 | 14,55 | 13,50 | 13,70 | -5,07% | 63.703,00 |
02.01.2024 | 15,07 | 15,52 | 14,34 | 14,44 | -4,75% | 55.665,00 |
29.12.2023 | 15,15 | 15,36 | 15,14 | 15,16 | 0,25% | 20.748,00 |
28.12.2023 | 15,01 | 15,43 | 14,93 | 15,12 | 1,65% | 34.926,00 |
27.12.2023 | 15,40 | 15,65 | 14,80 | 14,87 | -5,59% | 64.785,00 |
22.12.2023 | 15,78 | 16,26 | 15,40 | 15,75 | 0,32% | 49.155,00 |
21.12.2023 | 15,13 | 16,09 | 14,63 | 15,70 | 3,94% | 100.993,00 |
20.12.2023 | 15,29 | 15,62 | 15,04 | 15,11 | -1,85% | 53.477,00 |
19.12.2023 | 15,32 | 15,56 | 15,24 | 15,39 | 0,54% | 21.493,00 |
18.12.2023 | 15,33 | 15,52 | 15,16 | 15,31 | -0,49% | 27.559,00 |
15.12.2023 | 15,47 | 15,74 | 15,27 | 15,39 | -0,53% | 36.471,00 |
14.12.2023 | 15,19 | 15,70 | 15,07 | 15,47 | 1,96% | 76.412,00 |
13.12.2023 | 14,84 | 15,27 | 14,77 | 15,17 | 2,10% | 56.829,00 |
12.12.2023 | 14,70 | 15,12 | 14,49 | 14,86 | 1,17% | 62.586,00 |
11.12.2023 | 14,98 | 15,23 | 14,50 | 14,69 | -2,70% | 48.847,00 |
08.12.2023 | 14,82 | 15,13 | 14,74 | 15,09 | 2,05% | 44.615,00 |
07.12.2023 | 14,39 | 14,87 | 14,30 | 14,79 | 2,58% | 34.479,00 |
06.12.2023 | 13,74 | 14,61 | 13,74 | 14,42 | 5,24% | 72.172,00 |
05.12.2023 | 13,43 | 13,85 | 13,35 | 13,70 | 2,35% | 23.093,00 |
04.12.2023 | 12,95 | 13,52 | 12,84 | 13,39 | 3,14% | 21.004,00 |
01.12.2023 | 12,38 | 12,98 | 12,33 | 12,98 | 5,17% | 37.226,00 |
30.11.2023 | 12,05 | 12,46 | 12,02 | 12,34 | 2,58% | 14.716,00 |
29.11.2023 | 11,88 | 12,42 | 11,86 | 12,03 | 1,45% | 11.910,00 |
28.11.2023 | 11,87 | 11,99 | 11,75 | 11,86 | -0,04% | 7.849,00 |
27.11.2023 | 11,61 | 12,00 | 11,61 | 11,86 | 1,28% | 10.830,00 |
24.11.2023 | 11,58 | 11,75 | 11,50 | 11,71 | 1,01% | 7.609,00 |
23.11.2023 | 11,87 | 11,90 | 11,50 | 11,60 | -2,42% | 11.856,00 |
22.11.2023 | 11,57 | 12,20 | 11,51 | 11,88 | 2,68% | 11.312,00 |
21.11.2023 | 12,11 | 12,15 | 11,40 | 11,57 | -4,34% | 11.276,00 |
20.11.2023 | 12,08 | 12,27 | 12,01 | 12,10 | -0,86% | 11.703,00 |
17.11.2023 | 12,21 | 12,31 | 11,98 | 12,20 | 0,31% | 10.582,00 |
16.11.2023 | 12,08 | 12,23 | 11,80 | 12,17 | 0,56% | 15.623,00 |
15.11.2023 | 11,53 | 12,12 | 11,52 | 12,10 | 5,24% | 43.289,00 |
14.11.2023 | 10,67 | 11,70 | 10,67 | 11,50 | 7,68% | 13.116,00 |
13.11.2023 | 10,75 | 10,79 | 10,51 | 10,68 | -1,27% | 7.398,00 |
10.11.2023 | 10,49 | 10,83 | 10,20 | 10,81 | 3,62% | 8.777,00 |
09.11.2023 | 10,70 | 10,87 | 10,34 | 10,44 | -2,41% | 6.699,00 |
08.11.2023 | 10,45 | 10,85 | 10,44 | 10,69 | 1,88% | 9.104,00 |
07.11.2023 | 10,30 | 10,55 | 10,26 | 10,50 | 1,55% | 4.069,00 |