19,938€
-5,19%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 20,98 | 21,31 | 19,76 | 19,76 | -6,06% | 2.675,00 |
| 20.02.2025 | 22,38 | 22,38 | 20,43 | 21,03 | -6,16% | 1.290,00 |
| 19.02.2025 | 22,07 | 22,41 | 21,80 | 22,41 | 1,63% | 1.933,00 |
| 18.02.2025 | 22,57 | 22,70 | 22,05 | 22,05 | -2,04% | 520,00 |
| 17.02.2025 | 22,51 | 22,53 | 22,50 | 22,51 | 0,54% | 750,00 |
| 14.02.2025 | 22,30 | 22,50 | 22,30 | 22,39 | 0,49% | 1.472,00 |
| 13.02.2025 | 22,58 | 22,86 | 22,18 | 22,28 | -0,27% | 3.025,00 |
| 12.02.2025 | 22,48 | 22,48 | 22,34 | 22,34 | 0,18% | 100,00 |
| 11.02.2025 | 22,93 | 22,94 | 22,30 | 22,30 | -3,04% | 3,00 |
| 10.02.2025 | 23,53 | 23,60 | 23,00 | 23,00 | -2,29% | 2.721,00 |
| 07.02.2025 | 23,97 | 24,01 | 23,54 | 23,54 | -1,67% | 1.388,00 |
| 06.02.2025 | 23,98 | 23,98 | 23,79 | 23,94 | 1,01% | 275,00 |
| 05.02.2025 | 23,54 | 23,87 | 23,49 | 23,70 | 0,77% | 120,00 |
| 04.02.2025 | 23,86 | 23,90 | 23,37 | 23,52 | -0,38% | 428,00 |
| 03.02.2025 | 24,17 | 24,17 | 23,57 | 23,61 | -2,44% | 2.183,00 |
| 31.01.2025 | 24,79 | 25,06 | 24,20 | 24,20 | -1,79% | 1.044,00 |
| 30.01.2025 | 24,25 | 24,73 | 24,25 | 24,64 | 2,20% | 715,00 |
| 29.01.2025 | 23,98 | 24,40 | 23,93 | 24,11 | 0,54% | 7.671,00 |
| 28.01.2025 | 22,42 | 23,98 | 22,28 | 23,98 | 9,25% | 5.177,00 |
| 27.01.2025 | 21,99 | 22,01 | 21,54 | 21,95 | -0,09% | 1.320,00 |
| 24.01.2025 | 22,33 | 22,33 | 21,97 | 21,97 | -1,30% | 550,00 |
| 23.01.2025 | 22,06 | 22,26 | 21,92 | 22,26 | 2,02% | 918,00 |
| 22.01.2025 | 22,59 | 22,59 | 21,82 | 21,82 | -2,37% | 388,00 |
| 21.01.2025 | 22,41 | 23,11 | 22,35 | 22,35 | -1,46% | 600,00 |
| 20.01.2025 | 22,60 | 22,84 | 22,44 | 22,68 | 0,35% | 1.770,00 |
| 17.01.2025 | 22,08 | 22,71 | 21,86 | 22,60 | 4,20% | 3.631,00 |
| 16.01.2025 | 21,95 | 21,95 | 21,63 | 21,69 | 0,05% | 534,00 |
| 15.01.2025 | 21,63 | 21,90 | 21,57 | 21,68 | 1,69% | 1.300,00 |
| 14.01.2025 | 21,10 | 21,32 | 21,10 | 21,32 | 1,33% | - |
| 13.01.2025 | 21,18 | 21,29 | 21,04 | 21,04 | -0,28% | 1.550,00 |
| 10.01.2025 | 21,06 | 21,30 | 21,06 | 21,10 | 0,29% | 500,00 |
| 09.01.2025 | 21,21 | 21,21 | 21,04 | 21,04 | 0,14% | 153,00 |
| 08.01.2025 | 20,97 | 21,01 | 20,87 | 21,01 | 1,69% | 200,00 |
| 07.01.2025 | 21,01 | 21,05 | 20,41 | 20,66 | -3,91% | 1.659,00 |
| 06.01.2025 | 21,33 | 21,50 | 21,33 | 21,50 | 0,66% | 1.415,00 |
| 03.01.2025 | 22,14 | 22,14 | 20,99 | 21,36 | -1,48% | 686,00 |
| 02.01.2025 | 21,73 | 21,76 | 21,68 | 21,68 | 0,56% | 524,00 |
| 30.12.2024 | 21,90 | 21,90 | 21,56 | 21,56 | 0,19% | 1.349,00 |
| 27.12.2024 | 22,04 | 22,04 | 21,52 | 21,52 | -3,63% | 320,00 |
| 23.12.2024 | 23,18 | 23,41 | 22,33 | 22,33 | -3,71% | 1.033,00 |
| 20.12.2024 | 22,19 | 23,53 | 21,80 | 23,19 | 5,70% | 5.097,00 |
| 19.12.2024 | 21,60 | 21,94 | 21,60 | 21,94 | 2,43% | 4.180,00 |
| 18.12.2024 | 22,29 | 22,45 | 21,42 | 21,42 | -3,38% | 1.983,00 |
| 17.12.2024 | 22,51 | 22,51 | 22,17 | 22,17 | -2,55% | 140,00 |
| 16.12.2024 | 22,55 | 22,89 | 22,55 | 22,75 | 2,43% | 360,00 |
| 13.12.2024 | 22,78 | 22,78 | 22,21 | 22,21 | -2,20% | 90,00 |
| 12.12.2024 | 22,90 | 23,12 | 22,71 | 22,71 | -0,44% | 3.075,00 |
| 11.12.2024 | 22,34 | 22,94 | 22,34 | 22,81 | 2,52% | 2.330,00 |
| 10.12.2024 | 22,00 | 22,62 | 22,00 | 22,25 | 0,63% | 1.125,00 |
| 09.12.2024 | 22,70 | 23,00 | 21,89 | 22,11 | -2,34% | 4.202,00 |
| 06.12.2024 | 23,00 | 23,05 | 22,50 | 22,64 | -1,05% | 1.500,00 |
| 05.12.2024 | 23,09 | 23,39 | 22,80 | 22,88 | 0,44% | 8.663,00 |
| 04.12.2024 | 22,51 | 22,99 | 22,51 | 22,78 | 1,24% | 1.768,00 |
| 03.12.2024 | 22,82 | 22,82 | 22,50 | 22,50 | 0,09% | 690,00 |
| 02.12.2024 | 21,69 | 23,00 | 21,69 | 22,48 | 4,07% | 5.183,00 |
| 29.11.2024 | 21,89 | 21,89 | 21,60 | 21,60 | -0,64% | 750,00 |
| 28.11.2024 | 21,40 | 21,93 | 21,40 | 21,74 | 1,83% | 891,00 |
| 27.11.2024 | 21,30 | 21,86 | 21,15 | 21,35 | -1,43% | 4.043,00 |
| 26.11.2024 | 21,45 | 22,02 | 21,45 | 21,66 | -0,14% | 1.367,00 |
| 25.11.2024 | 21,50 | 21,69 | 21,50 | 21,69 | 0,74% | 3.396,00 |
| 22.11.2024 | 21,74 | 22,05 | 21,53 | 21,53 | -0,87% | 2.942,00 |
| 21.11.2024 | 21,39 | 21,89 | 21,12 | 21,72 | 2,31% | 10.476,00 |
| 20.11.2024 | 21,33 | 21,72 | 21,23 | 21,23 | -0,09% | 1.201,00 |
| 19.11.2024 | 20,90 | 21,41 | 20,54 | 21,25 | 0,71% | 2.870,00 |
| 18.11.2024 | 20,73 | 21,10 | 20,73 | 21,10 | 1,74% | 3.163,00 |
| 15.11.2024 | 20,79 | 20,95 | 20,74 | 20,74 | -0,81% | 890,00 |
| 14.11.2024 | 20,98 | 21,19 | 20,91 | 20,91 | 0,72% | 235,00 |
| 13.11.2024 | 20,78 | 21,10 | 20,68 | 20,76 | -0,10% | 1.969,00 |
| 12.11.2024 | 20,63 | 20,79 | 20,42 | 20,78 | 0,24% | 3.410,00 |
| 11.11.2024 | 20,09 | 20,73 | 20,09 | 20,73 | 3,55% | 8.269,00 |
| 08.11.2024 | 19,76 | 20,32 | 19,76 | 20,02 | 1,57% | 7.832,00 |
| 07.11.2024 | 20,32 | 20,32 | 19,71 | 19,71 | -3,57% | 10.329,00 |
| 06.11.2024 | 19,14 | 20,44 | 19,01 | 20,44 | 10,34% | 25.708,00 |
| 05.11.2024 | 18,20 | 18,53 | 18,20 | 18,53 | 1,73% | 1.500,00 |
| 04.11.2024 | 18,35 | 18,35 | 17,91 | 18,21 | 0,05% | 1.310,00 |
| 01.11.2024 | 18,47 | 18,47 | 18,20 | 18,20 | -1,06% | 330,00 |
| 31.10.2024 | 18,19 | 19,00 | 18,19 | 18,40 | 0,91% | 1.557,00 |
| 30.10.2024 | 18,33 | 18,33 | 18,22 | 18,23 | -0,71% | 1.065,00 |
| 29.10.2024 | 18,25 | 18,46 | 17,68 | 18,36 | 0,88% | 6.352,00 |
| 28.10.2024 | 17,46 | 18,50 | 17,46 | 18,20 | 4,42% | 3.262,00 |
| 25.10.2024 | 17,43 | 17,43 | 17,43 | 17,43 | 0,23% | - |
| 24.10.2024 | 17,74 | 17,80 | 17,36 | 17,39 | -0,71% | 3.810,00 |
| 23.10.2024 | 17,95 | 18,08 | 17,52 | 17,52 | -2,21% | 1.165,00 |
| 22.10.2024 | 17,75 | 17,91 | 17,73 | 17,91 | 0,84% | 50,00 |
| 21.10.2024 | 17,64 | 17,97 | 17,64 | 17,76 | 0,25% | 1.600,00 |
| 18.10.2024 | 17,70 | 17,94 | 17,70 | 17,72 | -0,48% | 1.287,00 |
| 17.10.2024 | 17,85 | 18,16 | 17,80 | 17,80 | -1,11% | 565,00 |
| 16.10.2024 | 17,73 | 18,00 | 17,73 | 18,00 | 0,98% | 1.083,00 |
| 15.10.2024 | 17,01 | 18,32 | 16,94 | 17,83 | 6,86% | 14.025,00 |
| 14.10.2024 | 17,18 | 17,18 | 16,66 | 16,68 | -2,34% | 1.505,00 |
| 11.10.2024 | 16,86 | 17,17 | 16,86 | 17,08 | 0,95% | 2.036,00 |
| 10.10.2024 | 16,76 | 17,00 | 16,51 | 16,92 | 1,20% | 18.332,00 |
| 09.10.2024 | 15,52 | 16,80 | 15,40 | 16,72 | 8,75% | 14.198,00 |
| 08.10.2024 | 14,88 | 15,52 | 14,88 | 15,38 | 3,81% | 600,00 |
| 07.10.2024 | 14,82 | 14,90 | 14,72 | 14,81 | 5,26% | 310,00 |
| 04.10.2024 | 14,07 | 14,07 | 14,07 | 14,07 | 0,43% | - |
| 03.10.2024 | 14,20 | 14,50 | 14,01 | 14,01 | -1,58% | 5,00 |
| 02.10.2024 | 14,66 | 14,66 | 14,24 | 14,24 | -3,62% | 2.280,00 |
| 01.10.2024 | 14,90 | 15,10 | 14,77 | 14,77 | -1,07% | 165,00 |
| 30.09.2024 | 15,40 | 15,43 | 14,93 | 14,93 | -0,67% | 3.252,00 |