12,618€
1,35%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 12,50 | 12,70 | 12,46 | 12,63 | 1,45% | 130,00 |
| 23.04.2024 | 12,28 | 12,60 | 12,08 | 12,45 | 3,02% | 2.400,00 |
| 22.04.2024 | 12,14 | 12,15 | 12,09 | 12,09 | 1,77% | 900,00 |
| 19.04.2024 | 11,89 | 12,14 | 11,88 | 11,88 | -0,59% | 130,00 |
| 18.04.2024 | 11,95 | 11,95 | 11,95 | 11,95 | 0,67% | - |
| 17.04.2024 | 11,86 | 12,16 | 11,86 | 11,87 | 0,68% | 2.671,00 |
| 16.04.2024 | 11,89 | 12,03 | 11,79 | 11,79 | -2,96% | 1.400,00 |
| 15.04.2024 | 12,18 | 12,44 | 12,15 | 12,15 | -2,57% | 943,00 |
| 12.04.2024 | 12,47 | 12,47 | 12,47 | 12,47 | 0,04% | - |
| 11.04.2024 | 12,70 | 12,70 | 12,29 | 12,46 | -0,76% | 125,00 |
| 10.04.2024 | 12,85 | 12,94 | 12,56 | 12,56 | -1,68% | 2.800,00 |
| 09.04.2024 | 12,92 | 13,20 | 12,56 | 12,77 | -1,28% | 1.040,00 |
| 08.04.2024 | 12,68 | 12,98 | 12,54 | 12,94 | 4,57% | 1.378,00 |
| 05.04.2024 | 12,83 | 12,83 | 12,37 | 12,37 | -2,21% | 3.380,00 |
| 04.04.2024 | 12,80 | 13,23 | 12,65 | 12,65 | -1,17% | 160,00 |
| 03.04.2024 | 12,80 | 12,99 | 12,75 | 12,80 | -0,97% | 525,00 |
| 02.04.2024 | 13,76 | 13,90 | 12,93 | 12,93 | -5,69% | 2.272,00 |
| 28.03.2024 | 14,26 | 14,28 | 13,68 | 13,71 | -3,66% | 9.342,00 |
| 27.03.2024 | 14,29 | 14,82 | 13,97 | 14,23 | 0,25% | 8.457,00 |
| 26.03.2024 | 14,37 | 14,71 | 14,19 | 14,19 | -0,63% | 1.081,00 |
| 25.03.2024 | 14,33 | 14,43 | 14,28 | 14,28 | -0,17% | 261,00 |
| 22.03.2024 | 14,10 | 14,57 | 14,10 | 14,31 | 2,11% | 3.295,00 |
| 21.03.2024 | 13,87 | 14,17 | 13,87 | 14,01 | 1,60% | 1.400,00 |
| 20.03.2024 | 13,27 | 13,79 | 13,27 | 13,79 | 2,87% | 993,00 |
| 19.03.2024 | 13,41 | 13,41 | 13,21 | 13,41 | -2,76% | 100,00 |
| 18.03.2024 | 13,51 | 13,79 | 13,51 | 13,79 | 3,10% | 135,00 |
| 15.03.2024 | 13,43 | 13,72 | 13,37 | 13,37 | -0,96% | 1.394,00 |
| 14.03.2024 | 13,78 | 13,78 | 13,50 | 13,50 | -1,89% | 860,00 |
| 13.03.2024 | 13,37 | 13,94 | 13,37 | 13,76 | 2,80% | 1.190,00 |
| 12.03.2024 | 13,27 | 13,58 | 13,27 | 13,39 | 0,19% | 104,00 |
| 11.03.2024 | 13,68 | 13,68 | 13,36 | 13,36 | -1,18% | 200,00 |
| 08.03.2024 | 13,10 | 13,86 | 12,95 | 13,52 | 3,21% | 1.480,00 |
| 07.03.2024 | 13,30 | 13,60 | 13,10 | 13,10 | -1,50% | 920,00 |
| 06.03.2024 | 13,25 | 13,30 | 13,25 | 13,30 | 0,83% | - |
| 05.03.2024 | 13,28 | 13,28 | 13,19 | 13,19 | -0,60% | - |
| 04.03.2024 | 13,28 | 13,28 | 13,27 | 13,27 | 0,00% | 374,00 |
| 01.03.2024 | 13,24 | 13,31 | 13,23 | 13,27 | 0,38% | 3.050,00 |
| 29.02.2024 | 12,94 | 13,44 | 12,80 | 13,22 | 1,38% | 290,00 |
| 28.02.2024 | 13,26 | 13,60 | 13,04 | 13,04 | -1,73% | 1.051,00 |
| 27.02.2024 | 12,56 | 13,51 | 12,56 | 13,27 | 4,16% | 3.040,00 |
| 26.02.2024 | 12,74 | 12,74 | 12,74 | 12,74 | -0,62% | 3,00 |
| 23.02.2024 | 12,77 | 13,00 | 12,77 | 12,82 | 0,00% | 200,00 |
| 22.02.2024 | 12,59 | 13,29 | 12,58 | 12,82 | 4,57% | 2.624,00 |
| 21.02.2024 | 12,30 | 12,30 | 12,26 | 12,26 | 0,04% | 130,00 |
| 20.02.2024 | 12,50 | 12,62 | 12,26 | 12,26 | -3,05% | 1.180,00 |
| 19.02.2024 | 12,91 | 12,91 | 12,63 | 12,64 | 1,12% | 351,00 |
| 16.02.2024 | 12,89 | 13,00 | 12,50 | 12,50 | -4,43% | 390,00 |
| 15.02.2024 | 12,73 | 13,08 | 12,73 | 13,08 | 1,95% | 1.115,00 |
| 14.02.2024 | 12,80 | 12,87 | 12,80 | 12,83 | 2,15% | 1.085,00 |
| 13.02.2024 | 13,23 | 13,23 | 12,56 | 12,56 | -3,27% | 470,00 |
| 12.02.2024 | 12,96 | 13,18 | 12,79 | 12,99 | 1,56% | 10.420,00 |
| 09.02.2024 | 13,35 | 13,35 | 12,70 | 12,79 | -2,70% | 711,00 |
| 08.02.2024 | 13,17 | 13,39 | 13,00 | 13,14 | 0,54% | 2.380,00 |
| 07.02.2024 | 13,36 | 13,36 | 13,07 | 13,07 | -2,02% | 25,00 |
| 06.02.2024 | 13,41 | 13,41 | 13,21 | 13,34 | -0,48% | 2.010,00 |
| 05.02.2024 | 13,87 | 13,99 | 13,41 | 13,41 | -3,49% | 1.615,00 |
| 02.02.2024 | 14,02 | 14,32 | 13,66 | 13,89 | -0,68% | 552,00 |
| 01.02.2024 | 14,01 | 14,58 | 13,79 | 13,99 | -0,25% | 1.040,00 |
| 31.01.2024 | 13,96 | 14,27 | 13,74 | 14,02 | 1,23% | 1.900,00 |
| 30.01.2024 | 13,82 | 14,09 | 13,82 | 13,85 | 0,65% | 100,00 |
| 29.01.2024 | 13,14 | 13,76 | 13,14 | 13,76 | 3,38% | 215,00 |
| 26.01.2024 | 13,75 | 14,09 | 13,31 | 13,31 | -2,42% | 1.372,00 |
| 25.01.2024 | 13,39 | 13,78 | 13,39 | 13,64 | 2,52% | 5.590,00 |
| 24.01.2024 | 13,78 | 13,78 | 13,31 | 13,31 | -2,21% | 6.260,00 |
| 23.01.2024 | 13,55 | 13,61 | 13,55 | 13,61 | -3,24% | - |
| 22.01.2024 | 14,48 | 14,59 | 14,05 | 14,06 | -1,47% | 5.170,00 |
| 19.01.2024 | 14,27 | 14,29 | 14,27 | 14,27 | -1,01% | 380,00 |
| 18.01.2024 | 13,98 | 14,42 | 13,98 | 14,42 | 4,08% | 3.477,00 |
| 17.01.2024 | 14,01 | 14,04 | 13,77 | 13,85 | -0,57% | 1.175,00 |
| 16.01.2024 | 13,72 | 14,02 | 13,72 | 13,93 | 1,42% | 860,00 |
| 15.01.2024 | 14,00 | 14,16 | 13,74 | 13,74 | -1,22% | 900,00 |
| 12.01.2024 | 14,40 | 14,40 | 13,91 | 13,91 | -1,87% | - |
| 11.01.2024 | 14,52 | 14,66 | 14,17 | 14,17 | -1,08% | 2.007,00 |
| 10.01.2024 | 14,21 | 14,72 | 14,21 | 14,33 | 0,39% | 651,00 |
| 09.01.2024 | 14,16 | 14,44 | 14,16 | 14,27 | -0,90% | 957,00 |
| 08.01.2024 | 14,39 | 14,40 | 14,39 | 14,40 | 1,34% | 200,00 |
| 05.01.2024 | 13,85 | 14,21 | 13,77 | 14,21 | 4,56% | 3.415,00 |
| 04.01.2024 | 13,68 | 13,68 | 13,59 | 13,59 | 0,33% | 2.400,00 |
| 03.01.2024 | 14,50 | 14,50 | 13,55 | 13,55 | -6,59% | 2.748,00 |
| 02.01.2024 | 15,14 | 15,28 | 14,50 | 14,50 | -4,42% | 637,00 |
| 29.12.2023 | 15,17 | 15,18 | 15,13 | 15,17 | 0,60% | 1.250,00 |
| 28.12.2023 | 14,87 | 15,25 | 14,87 | 15,08 | 0,60% | 1.225,00 |
| 27.12.2023 | 15,47 | 15,47 | 14,99 | 14,99 | -3,38% | 2.353,00 |
| 22.12.2023 | 15,59 | 15,70 | 15,52 | 15,52 | -0,48% | 1.313,00 |
| 21.12.2023 | 15,20 | 16,00 | 14,99 | 15,59 | 3,79% | 3.470,00 |
| 20.12.2023 | 15,38 | 15,46 | 15,02 | 15,02 | -2,66% | 1.035,00 |
| 19.12.2023 | 15,30 | 15,55 | 15,20 | 15,43 | 1,31% | 6.338,00 |
| 18.12.2023 | 15,32 | 15,34 | 15,23 | 15,23 | -2,47% | 1.863,00 |
| 15.12.2023 | 15,55 | 15,75 | 15,49 | 15,62 | 1,13% | 1.939,00 |
| 14.12.2023 | 15,11 | 15,68 | 15,11 | 15,44 | 2,49% | 22.355,00 |
| 13.12.2023 | 14,80 | 15,07 | 14,71 | 15,07 | 1,58% | 4.528,00 |
| 12.12.2023 | 14,60 | 15,05 | 14,59 | 14,83 | 2,35% | 5.163,00 |
| 11.12.2023 | 15,00 | 15,10 | 14,47 | 14,49 | -4,04% | 13.173,00 |
| 08.12.2023 | 14,71 | 15,10 | 14,71 | 15,10 | 3,50% | 7.290,00 |
| 07.12.2023 | 14,30 | 14,87 | 14,30 | 14,59 | 2,31% | 9.525,00 |
| 06.12.2023 | 13,70 | 14,57 | 13,70 | 14,26 | 5,36% | 4.271,00 |
| 05.12.2023 | 13,45 | 13,76 | 13,34 | 13,54 | 1,77% | 4.760,00 |
| 04.12.2023 | 12,97 | 13,48 | 12,97 | 13,30 | 5,01% | 2.283,00 |
| 01.12.2023 | 12,29 | 12,67 | 12,29 | 12,67 | 4,20% | 2.790,00 |
| 30.11.2023 | 12,11 | 12,44 | 12,11 | 12,16 | 0,87% | 105,00 |