19,153€
0,68%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18,86 | 19,16 | 18,86 | 18,99 | 1,12% | 845,00 |
| 05.06.2025 | 18,61 | 19,16 | 18,61 | 18,78 | 1,21% | 701,00 |
| 04.06.2025 | 18,74 | 18,84 | 18,55 | 18,55 | -0,30% | 101,00 |
| 03.06.2025 | 18,32 | 18,73 | 18,32 | 18,61 | 1,36% | 6.555,00 |
| 02.06.2025 | 18,29 | 18,36 | 17,95 | 18,36 | 0,19% | 5.680,00 |
| 30.05.2025 | 18,18 | 18,32 | 18,18 | 18,32 | 1,36% | 400,00 |
| 29.05.2025 | 18,58 | 18,58 | 18,08 | 18,08 | -0,90% | 10.000,00 |
| 28.05.2025 | 18,57 | 18,60 | 18,24 | 18,24 | -1,67% | 246,00 |
| 27.05.2025 | 17,68 | 18,55 | 17,68 | 18,55 | 2,88% | 1.320,00 |
| 26.05.2025 | 18,23 | 18,23 | 18,03 | 18,03 | 3,15% | 845,00 |
| 23.05.2025 | 17,85 | 18,09 | 17,30 | 17,48 | -2,07% | 4.580,00 |
| 22.05.2025 | 17,50 | 17,85 | 17,50 | 17,85 | 3,09% | 100,00 |
| 21.05.2025 | 18,02 | 18,02 | 17,32 | 17,32 | -4,44% | 690,00 |
| 20.05.2025 | 18,69 | 18,69 | 18,12 | 18,12 | -2,58% | 432,00 |
| 19.05.2025 | 18,90 | 18,90 | 18,35 | 18,60 | -0,88% | 2.963,00 |
| 16.05.2025 | 18,50 | 18,96 | 18,50 | 18,77 | 2,40% | 665,00 |
| 15.05.2025 | 18,22 | 18,54 | 18,22 | 18,33 | -0,30% | 3,00 |
| 14.05.2025 | 18,17 | 18,38 | 18,17 | 18,38 | 1,66% | - |
| 13.05.2025 | 17,74 | 18,15 | 17,74 | 18,08 | 0,44% | 700,00 |
| 12.05.2025 | 16,51 | 18,05 | 16,51 | 18,00 | 11,59% | 4.764,00 |
| 09.05.2025 | 16,38 | 16,45 | 16,13 | 16,13 | -1,16% | 258,00 |
| 08.05.2025 | 15,88 | 16,38 | 15,88 | 16,32 | 3,68% | 185,00 |
| 07.05.2025 | 15,48 | 16,08 | 15,48 | 15,74 | 1,84% | 400,00 |
| 06.05.2025 | 15,81 | 15,81 | 15,46 | 15,46 | -1,78% | 17,00 |
| 05.05.2025 | 15,50 | 15,76 | 15,43 | 15,74 | 1,88% | 1.425,00 |
| 02.05.2025 | 14,99 | 15,45 | 14,99 | 15,45 | 5,82% | 1.300,00 |
| 30.04.2025 | 14,99 | 15,00 | 14,60 | 14,60 | -2,76% | 5.200,00 |
| 29.04.2025 | 15,11 | 15,34 | 14,78 | 15,01 | -0,69% | 469,00 |
| 28.04.2025 | 14,92 | 15,12 | 14,92 | 15,12 | 2,16% | - |
| 25.04.2025 | 14,90 | 14,90 | 14,80 | 14,80 | -0,20% | - |
| 24.04.2025 | 14,78 | 14,83 | 14,78 | 14,83 | 0,78% | - |
| 23.04.2025 | 14,36 | 14,74 | 14,36 | 14,71 | 4,25% | 200,00 |
| 22.04.2025 | 14,20 | 14,20 | 13,80 | 14,11 | -0,28% | 1.529,00 |
| 17.04.2025 | 14,32 | 14,33 | 14,15 | 14,15 | 0,78% | 2.650,00 |
| 16.04.2025 | 14,39 | 14,40 | 14,04 | 14,04 | -2,70% | 1.000,00 |
| 15.04.2025 | 14,18 | 14,56 | 14,18 | 14,43 | 2,12% | 1.322,00 |
| 14.04.2025 | 14,00 | 14,60 | 14,00 | 14,13 | 0,93% | 13.650,00 |
| 11.04.2025 | 14,18 | 14,18 | 13,77 | 14,00 | -0,43% | 821,00 |
| 10.04.2025 | 16,65 | 16,65 | 14,06 | 14,06 | 4,15% | 7.220,00 |
| 09.04.2025 | 13,80 | 13,80 | 13,50 | 13,50 | 0,71% | 1.376,00 |
| 08.04.2025 | 14,06 | 14,68 | 13,41 | 13,41 | 1,25% | 4.746,00 |
| 07.04.2025 | 12,35 | 13,72 | 11,96 | 13,24 | -2,79% | 10.532,00 |
| 04.04.2025 | 14,56 | 14,56 | 13,04 | 13,62 | -3,85% | 5.685,00 |
| 03.04.2025 | 16,00 | 16,00 | 14,17 | 14,17 | -13,81% | 18.356,00 |
| 02.04.2025 | 16,03 | 16,44 | 16,03 | 16,44 | 2,40% | 149,00 |
| 01.04.2025 | 16,04 | 16,19 | 16,04 | 16,05 | 0,12% | 670,00 |
| 31.03.2025 | 16,21 | 16,21 | 15,93 | 16,03 | -1,60% | 3.150,00 |
| 28.03.2025 | 17,39 | 17,39 | 16,29 | 16,29 | -4,79% | 2.670,00 |
| 27.03.2025 | 17,30 | 17,42 | 17,11 | 17,11 | -1,13% | 30,00 |
| 26.03.2025 | 17,46 | 17,46 | 17,31 | 17,31 | -0,57% | - |
| 25.03.2025 | 17,75 | 17,75 | 17,41 | 17,41 | -0,71% | - |
| 24.03.2025 | 17,06 | 17,71 | 17,06 | 17,53 | 2,42% | 705,00 |
| 21.03.2025 | 17,50 | 17,54 | 17,02 | 17,12 | -2,76% | 16.550,00 |
| 20.03.2025 | 17,47 | 17,68 | 17,47 | 17,60 | 1,73% | 100,00 |
| 19.03.2025 | 16,44 | 17,70 | 16,44 | 17,30 | 5,65% | 14.435,00 |
| 18.03.2025 | 17,48 | 17,48 | 16,38 | 16,38 | -5,62% | 2.095,00 |
| 17.03.2025 | 16,40 | 17,35 | 16,30 | 17,35 | 6,05% | 2.118,00 |
| 14.03.2025 | 16,00 | 16,67 | 16,00 | 16,36 | 2,25% | 2.350,00 |
| 13.03.2025 | 16,36 | 16,55 | 16,00 | 16,00 | -1,51% | 1.375,00 |
| 12.03.2025 | 16,05 | 16,47 | 15,83 | 16,25 | 2,17% | 1.145,00 |
| 11.03.2025 | 15,99 | 16,45 | 15,50 | 15,90 | -1,64% | 5.444,00 |
| 10.03.2025 | 17,67 | 17,67 | 15,69 | 16,17 | -6,13% | 7.864,00 |
| 07.03.2025 | 17,63 | 17,89 | 17,22 | 17,22 | -1,06% | 1.377,00 |
| 06.03.2025 | 18,79 | 18,79 | 17,41 | 17,41 | -5,84% | 1.790,00 |
| 05.03.2025 | 18,79 | 19,29 | 18,49 | 18,49 | -0,91% | 4.939,00 |
| 04.03.2025 | 19,84 | 20,01 | 18,49 | 18,66 | -5,64% | 9.275,00 |
| 03.03.2025 | 20,65 | 20,65 | 19,77 | 19,77 | -3,51% | 759,00 |
| 28.02.2025 | 20,20 | 20,52 | 20,20 | 20,49 | 0,84% | 394,00 |
| 27.02.2025 | 20,69 | 20,97 | 20,32 | 20,32 | -1,17% | 677,00 |
| 26.02.2025 | 20,70 | 20,78 | 20,56 | 20,56 | 0,69% | 1.480,00 |
| 25.02.2025 | 20,40 | 20,42 | 20,26 | 20,42 | -0,15% | 1.550,00 |
| 24.02.2025 | 20,01 | 20,66 | 19,98 | 20,45 | 3,52% | 3.454,00 |
| 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 |