Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 22,57 | 22,60 | 22,56 | 22,58 | 2,75% | - |
25.02.2021 | 22,91 | 22,91 | 0,00 | 21,97 | -5,63% | - |
24.02.2021 | 23,14 | 23,86 | 22,91 | 23,28 | 5,17% | - |
23.02.2021 | 21,29 | 22,31 | 21,15 | 22,14 | 1,23% | - |
22.02.2021 | 21,91 | 22,77 | 21,79 | 21,87 | 5,86% | - |
19.02.2021 | 20,47 | 20,73 | 20,29 | 20,66 | 7,08% | - |
18.02.2021 | 19,03 | 19,36 | 18,90 | 19,29 | -1,48% | - |
17.02.2021 | 19,50 | 20,11 | 19,38 | 19,58 | 0,98% | - |
16.02.2021 | 18,85 | 19,42 | 18,77 | 19,39 | 9,80% | - |
12.02.2021 | 17,63 | 17,82 | 17,52 | 17,66 | -1,86% | - |
11.02.2021 | 18,07 | 18,23 | 0,00 | 18,00 | -0,69% | - |
10.02.2021 | 18,42 | 18,52 | 18,08 | 18,12 | -1,84% | - |
09.02.2021 | 18,26 | 18,62 | 18,15 | 18,46 | -2,17% | - |
08.02.2021 | 18,94 | 18,97 | 18,71 | 18,87 | 0,72% | - |
05.02.2021 | 18,91 | 19,07 | 18,57 | 18,74 | 2,04% | - |
04.02.2021 | 18,13 | 18,44 | 18,06 | 18,36 | 3,85% | - |
03.02.2021 | 17,26 | 17,79 | 17,23 | 17,68 | 4,40% | - |
02.02.2021 | 16,62 | 17,07 | 16,60 | 16,94 | 4,25% | - |
01.02.2021 | 16,01 | 16,34 | 15,91 | 16,25 | 0,93% | - |
29.01.2021 | 16,35 | 16,50 | 15,83 | 16,10 | -4,17% | - |
28.01.2021 | 17,05 | 17,15 | 16,66 | 16,80 | 3,35% | - |
27.01.2021 | 16,25 | 16,25 | 16,25 | 16,25 | 0,25% | - |
26.01.2021 | 16,41 | 16,47 | 16,13 | 16,21 | -1,46% | - |
25.01.2021 | 16,44 | 16,47 | 16,44 | 16,45 | -5,95% | - |
22.01.2021 | 17,50 | 17,59 | 17,42 | 17,49 | -2,35% | - |
21.01.2021 | 17,89 | 17,91 | 17,89 | 17,91 | -0,47% | - |
20.01.2021 | 17,96 | 18,17 | 17,79 | 18,00 | 0,11% | - |
19.01.2021 | 17,82 | 18,29 | 17,80 | 17,98 | 1,10% | - |
15.01.2021 | 17,91 | 18,13 | 17,76 | 17,78 | -2,07% | - |
14.01.2021 | 18,37 | 18,51 | 17,99 | 18,16 | 4,10% | - |
13.01.2021 | 17,29 | 17,50 | 17,07 | 17,44 | -0,74% | - |
12.01.2021 | 17,25 | 17,61 | 17,15 | 17,57 | 0,43% | - |
11.01.2021 | 17,75 | 17,77 | 17,37 | 17,50 | -2,75% | - |
08.01.2021 | 17,89 | 18,18 | 17,85 | 17,99 | -0,72% | - |
07.01.2021 | 18,26 | 18,44 | 18,10 | 18,12 | 0,08% | - |
06.01.2021 | 18,13 | 18,46 | 17,82 | 18,11 | 0,92% | - |
05.01.2021 | 17,58 | 18,14 | 17,54 | 17,94 | 1,76% | - |
04.01.2021 | 17,63 | 17,63 | 17,63 | 17,63 | -5,80% | - |
31.12.2020 | 18,46 | 18,86 | 18,42 | 18,72 | -0,69% | - |
30.12.2020 | 18,98 | 19,19 | 18,67 | 18,85 | 2,03% | - |
29.12.2020 | 18,84 | 18,96 | 18,38 | 18,47 | -2,04% | - |
28.12.2020 | 18,82 | 18,86 | 18,81 | 18,86 | -5,01% | - |
24.12.2020 | 17,80 | 19,90 | 17,67 | 19,85 | 8,98% | - |
23.12.2020 | 18,02 | 18,35 | 17,93 | 18,22 | 6,58% | - |
22.12.2020 | 17,72 | 17,75 | 17,06 | 17,09 | -5,06% | - |
21.12.2020 | 18,01 | 18,01 | 18,00 | 18,00 | -1,69% | - |
18.12.2020 | 18,36 | 18,38 | 17,89 | 18,31 | -2,19% | - |
17.12.2020 | 18,82 | 19,00 | 18,39 | 18,72 | -5,72% | - |
16.12.2020 | 18,73 | 19,86 | 17,82 | 19,86 | 4,36% | - |
15.12.2020 | 17,81 | 19,16 | 17,61 | 19,03 | 6,11% | - |
14.12.2020 | 18,42 | 19,36 | 17,93 | 17,93 | -1,51% | - |
11.12.2020 | 19,12 | 19,20 | 18,17 | 18,21 | -6,28% | - |
10.12.2020 | 19,65 | 19,99 | 19,18 | 19,43 | -1,57% | - |
09.12.2020 | 20,76 | 20,77 | 19,04 | 19,74 | -0,08% | - |
08.12.2020 | 20,07 | 20,45 | 19,72 | 19,75 | 5,45% | - |
07.12.2020 | 20,18 | 20,78 | 18,72 | 18,73 | -8,54% | - |
04.12.2020 | 20,46 | 21,06 | 19,81 | 20,48 | 2,61% | - |
03.12.2020 | 20,17 | 20,86 | 19,81 | 19,96 | 4,94% | - |
02.12.2020 | 18,47 | 19,34 | 18,42 | 19,02 | 4,82% | - |
01.12.2020 | 18,16 | 18,81 | 17,92 | 18,15 | 2,78% | - |
30.11.2020 | 17,69 | 18,25 | 17,34 | 17,66 | -6,22% | - |
27.11.2020 | 19,23 | 19,33 | 18,57 | 18,83 | 2,39% | - |
25.11.2020 | 17,96 | 18,61 | 17,91 | 18,39 | 0,85% | - |
24.11.2020 | 17,82 | 18,30 | 17,67 | 18,23 | 11,74% | - |
23.11.2020 | 15,99 | 16,45 | 15,99 | 16,32 | 5,80% | - |
20.11.2020 | 15,70 | 15,74 | 15,35 | 15,42 | -3,59% | - |
19.11.2020 | 16,00 | 16,01 | 15,98 | 16,00 | 2,80% | - |
18.11.2020 | 16,08 | 16,13 | 15,52 | 15,56 | -2,69% | - |
17.11.2020 | 15,76 | 16,40 | 15,68 | 15,99 | 1,36% | - |
16.11.2020 | 15,76 | 15,78 | 15,76 | 15,78 | 9,47% | - |
13.11.2020 | 13,80 | 14,51 | 13,79 | 14,41 | 6,94% | - |
12.11.2020 | 13,93 | 14,20 | 13,40 | 13,48 | -6,94% | - |
11.11.2020 | 14,87 | 14,96 | 14,35 | 14,48 | -2,06% | - |
10.11.2020 | 15,59 | 15,72 | 14,51 | 14,79 | -11,92% | - |
09.11.2020 | 15,90 | 16,94 | 15,85 | 16,79 | 40,64% | - |
06.11.2020 | 11,99 | 13,51 | 11,80 | 11,94 | -1,97% | - |
05.11.2020 | 11,94 | 12,24 | 11,94 | 12,18 | 5,69% | - |
04.11.2020 | 11,76 | 11,98 | 11,46 | 11,52 | -2,46% | - |
03.11.2020 | 11,88 | 11,92 | 11,63 | 11,81 | 2,07% | - |
02.11.2020 | 0,00 | 11,66 | 0,00 | 11,57 | -1,36% | - |
30.10.2020 | 11,10 | 12,32 | 10,96 | 11,73 | 4,78% | - |
29.10.2020 | 10,92 | 11,29 | 10,78 | 11,20 | 5,46% | - |
28.10.2020 | 11,13 | 11,14 | 10,61 | 10,62 | -10,19% | - |
27.10.2020 | 11,82 | 11,83 | 11,82 | 11,82 | -3,08% | - |
26.10.2020 | 12,31 | 12,35 | 12,09 | 12,20 | -8,82% | - |
23.10.2020 | 13,19 | 13,48 | 13,14 | 13,38 | 1,56% | - |
22.10.2020 | 12,82 | 13,23 | 12,78 | 13,17 | 4,98% | - |
21.10.2020 | 12,62 | 12,72 | 12,50 | 12,55 | -1,45% | - |
20.10.2020 | 12,67 | 12,84 | 12,48 | 12,73 | 4,52% | - |
19.10.2020 | 12,29 | 12,54 | 12,10 | 12,18 | 1,00% | - |
16.10.2020 | 11,83 | 12,25 | 11,77 | 12,06 | 0,58% | - |
15.10.2020 | 11,84 | 12,02 | 11,76 | 11,99 | -0,12% | - |
14.10.2020 | 12,35 | 12,35 | 12,01 | 12,01 | -0,17% | - |
13.10.2020 | 12,32 | 12,45 | 12,01 | 12,03 | -8,31% | - |
12.10.2020 | 13,27 | 13,35 | 13,10 | 13,12 | -3,42% | - |
09.10.2020 | 13,81 | 13,94 | 13,55 | 13,58 | -0,37% | - |
08.10.2020 | 13,66 | 13,70 | 13,40 | 13,63 | -0,69% | - |
07.10.2020 | 13,32 | 13,79 | 13,14 | 13,73 | 4,97% | - |
06.10.2020 | 13,43 | 13,69 | 12,85 | 13,08 | 1,99% | - |
05.10.2020 | 12,82 | 12,87 | 12,66 | 12,82 | -1,04% | - |