13,730€
-1,79%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 13,73 | 13,83 | 13,65 | 13,73 | -0,12% | - |
| 12.09.2024 | 13,47 | 14,04 | 13,44 | 13,75 | 1,18% | 200,00 |
| 11.09.2024 | 13,11 | 13,60 | 13,08 | 13,59 | 3,15% | - |
| 10.09.2024 | 13,12 | 13,30 | 12,77 | 13,17 | 0,10% | 520,00 |
| 09.09.2024 | 12,97 | 13,32 | 12,95 | 13,16 | 2,25% | 200,00 |
| 06.09.2024 | 13,36 | 13,49 | 12,57 | 12,87 | -2,63% | - |
| 05.09.2024 | 13,21 | 13,60 | 13,13 | 13,22 | 0,08% | - |
| 04.09.2024 | 13,31 | 13,49 | 13,13 | 13,21 | -1,49% | - |
| 03.09.2024 | 13,36 | 13,78 | 13,24 | 13,41 | -1,38% | - |
| 02.09.2024 | 13,69 | 13,70 | 13,11 | 13,59 | -0,67% | 277,00 |
| 30.08.2024 | 13,69 | 13,77 | 13,45 | 13,69 | 0,00% | 550,00 |
| 29.08.2024 | 13,63 | 13,80 | 13,00 | 13,69 | 0,53% | 500,00 |
| 28.08.2024 | 13,87 | 13,89 | 13,47 | 13,61 | -1,59% | 164,00 |
| 27.08.2024 | 13,60 | 14,12 | 13,28 | 13,83 | 1,94% | 199,00 |
| 26.08.2024 | 13,46 | 13,63 | 13,34 | 13,57 | 0,95% | 1.030,00 |
| 23.08.2024 | 12,65 | 13,57 | 12,65 | 13,44 | 6,51% | 263,00 |
| 22.08.2024 | 12,73 | 12,87 | 12,54 | 12,62 | -0,69% | 300,00 |
| 21.08.2024 | 12,66 | 12,79 | 12,54 | 12,71 | 0,90% | 408,00 |
| 20.08.2024 | 12,85 | 12,93 | 12,58 | 12,60 | -1,70% | 783,00 |
| 19.08.2024 | 12,90 | 12,91 | 12,66 | 12,81 | 0,02% | 400,00 |
| 16.08.2024 | 13,21 | 13,23 | 12,69 | 12,81 | -2,62% | - |
| 15.08.2024 | 12,37 | 13,19 | 12,19 | 13,16 | 6,84% | - |
| 14.08.2024 | 12,56 | 12,61 | 12,11 | 12,31 | -1,44% | - |
| 13.08.2024 | 12,45 | 12,52 | 12,21 | 12,49 | 1,20% | - |
| 12.08.2024 | 12,54 | 12,55 | 12,20 | 12,35 | -1,07% | 360,00 |
| 09.08.2024 | 12,17 | 12,51 | 12,16 | 12,48 | 2,66% | 100,00 |
| 08.08.2024 | 12,12 | 12,30 | 11,68 | 12,16 | 2,42% | 300,00 |
| 07.08.2024 | 12,49 | 12,55 | 11,78 | 11,87 | -3,69% | - |
| 06.08.2024 | 12,43 | 12,60 | 12,11 | 12,32 | 0,90% | 500,00 |
| 05.08.2024 | 12,45 | 12,47 | 11,27 | 12,21 | -3,83% | 3.485,00 |
| 02.08.2024 | 13,52 | 13,98 | 12,39 | 12,70 | -7,16% | 1.920,00 |
| 01.08.2024 | 14,32 | 14,40 | 13,28 | 13,68 | -4,00% | 604,00 |
| 31.07.2024 | 14,56 | 14,81 | 14,21 | 14,25 | -1,68% | 1.500,00 |
| 30.07.2024 | 14,58 | 14,82 | 14,39 | 14,49 | -0,63% | - |
| 29.07.2024 | 14,62 | 14,81 | 14,42 | 14,59 | 0,12% | 600,00 |
| 26.07.2024 | 14,66 | 14,79 | 14,44 | 14,57 | 0,82% | - |
| 25.07.2024 | 15,52 | 15,52 | 14,45 | 14,45 | -6,29% | 430,00 |
| 24.07.2024 | 16,06 | 16,12 | 15,41 | 15,42 | -4,07% | - |
| 23.07.2024 | 15,50 | 16,47 | 15,44 | 16,07 | 3,79% | 300,00 |
| 22.07.2024 | 15,58 | 15,78 | 15,35 | 15,49 | -0,29% | 758,00 |
| 19.07.2024 | 15,02 | 15,56 | 15,02 | 15,53 | 1,37% | 320,00 |
| 18.07.2024 | 15,54 | 15,67 | 15,16 | 15,32 | -1,03% | 600,00 |
| 17.07.2024 | 15,86 | 16,04 | 15,37 | 15,48 | -2,93% | 1.834,00 |
| 16.07.2024 | 15,39 | 16,03 | 15,29 | 15,95 | 3,96% | 600,00 |
| 15.07.2024 | 15,36 | 15,50 | 14,98 | 15,34 | -0,15% | 400,00 |
| 12.07.2024 | 15,29 | 15,63 | 15,15 | 15,36 | 0,99% | - |
| 11.07.2024 | 15,06 | 15,21 | 14,64 | 15,21 | 1,36% | - |
| 10.07.2024 | 15,31 | 15,42 | 15,00 | 15,01 | -1,97% | - |
| 09.07.2024 | 14,91 | 15,40 | 14,86 | 15,31 | 2,65% | - |
| 08.07.2024 | 14,37 | 15,10 | 14,35 | 14,92 | 2,09% | 10,00 |
| 05.07.2024 | 14,83 | 15,18 | 14,41 | 14,61 | -1,25% | 670,00 |
| 04.07.2024 | 14,79 | 15,10 | 14,78 | 14,80 | -0,82% | - |
| 03.07.2024 | 15,18 | 15,26 | 14,79 | 14,92 | -1,22% | - |
| 02.07.2024 | 15,36 | 15,38 | 14,90 | 15,10 | -0,49% | 1.456,00 |
| 01.07.2024 | 16,08 | 16,18 | 14,97 | 15,18 | -4,96% | 1.250,00 |
| 28.06.2024 | 15,72 | 16,17 | 15,64 | 15,97 | 0,06% | 1.266,00 |
| 27.06.2024 | 15,55 | 15,98 | 15,15 | 15,96 | 2,49% | 100,00 |
| 26.06.2024 | 14,94 | 15,73 | 14,48 | 15,57 | 4,29% | 5.266,00 |
| 25.06.2024 | 13,60 | 15,15 | 13,21 | 14,93 | 9,90% | 1.200,00 |
| 24.06.2024 | 13,25 | 13,79 | 13,23 | 13,59 | 0,48% | 400,00 |
| 21.06.2024 | 13,47 | 13,53 | 13,20 | 13,52 | 0,47% | - |
| 20.06.2024 | 13,22 | 13,56 | 13,13 | 13,46 | 2,06% | 79,00 |
| 19.06.2024 | 13,40 | 13,42 | 13,15 | 13,19 | -1,10% | 920,00 |
| 18.06.2024 | 13,05 | 13,52 | 13,05 | 13,34 | 2,18% | 630,00 |
| 17.06.2024 | 13,19 | 13,20 | 12,57 | 13,05 | 1,20% | - |
| 14.06.2024 | 13,94 | 13,95 | 12,71 | 12,90 | -7,30% | 600,00 |
| 13.06.2024 | 13,81 | 14,04 | 13,68 | 13,91 | -0,64% | - |
| 12.06.2024 | 13,94 | 14,16 | 13,67 | 14,00 | 1,17% | 100,00 |
| 11.06.2024 | 13,89 | 13,94 | 13,64 | 13,84 | -0,16% | - |
| 10.06.2024 | 13,92 | 14,13 | 13,73 | 13,86 | -0,88% | - |
| 07.06.2024 | 13,72 | 14,02 | 13,64 | 13,98 | 1,60% | 300,00 |
| 06.06.2024 | 13,97 | 14,18 | 13,74 | 13,76 | -2,55% | - |
| 05.06.2024 | 13,98 | 14,21 | 13,77 | 14,12 | 0,25% | 100,00 |
| 04.06.2024 | 13,29 | 14,09 | 13,03 | 14,09 | 6,30% | 76,00 |
| 03.06.2024 | 12,59 | 13,27 | 12,59 | 13,25 | 5,66% | 100,00 |
| 31.05.2024 | 12,59 | 12,85 | 12,42 | 12,54 | -0,73% | 250,00 |
| 30.05.2024 | 12,57 | 12,83 | 12,57 | 12,64 | -0,38% | 79,00 |
| 29.05.2024 | 12,86 | 12,92 | 12,29 | 12,68 | -1,97% | 167,00 |
| 28.05.2024 | 12,89 | 13,05 | 12,58 | 12,94 | 0,49% | 400,00 |
| 27.05.2024 | 12,60 | 13,26 | 12,22 | 12,88 | 2,32% | 100,00 |
| 24.05.2024 | 12,56 | 12,61 | 12,24 | 12,58 | 0,69% | - |
| 23.05.2024 | 13,24 | 13,25 | 12,39 | 12,50 | -5,40% | 401,00 |
| 22.05.2024 | 13,38 | 13,55 | 13,15 | 13,21 | -1,47% | - |
| 21.05.2024 | 13,30 | 13,48 | 13,23 | 13,41 | 0,05% | 400,00 |
| 20.05.2024 | 12,68 | 13,59 | 12,64 | 13,40 | 5,95% | - |
| 17.05.2024 | 12,62 | 12,73 | 12,50 | 12,65 | 0,64% | 300,00 |
| 16.05.2024 | 12,60 | 12,74 | 12,51 | 12,57 | -0,05% | 450,00 |
| 15.05.2024 | 12,37 | 12,69 | 12,27 | 12,57 | 2,18% | - |
| 14.05.2024 | 12,41 | 12,51 | 12,24 | 12,31 | -0,51% | - |
| 13.05.2024 | 12,19 | 12,46 | 12,14 | 12,37 | 1,50% | - |
| 10.05.2024 | 12,51 | 12,53 | 12,15 | 12,19 | -1,92% | - |
| 09.05.2024 | 12,20 | 12,50 | 12,18 | 12,42 | 1,83% | 101,00 |
| 08.05.2024 | 12,14 | 12,25 | 11,97 | 12,20 | 0,91% | 4.220,00 |
| 07.05.2024 | 12,36 | 12,57 | 12,02 | 12,09 | -2,07% | 34,00 |
| 06.05.2024 | 12,40 | 13,27 | 12,20 | 12,35 | 0,78% | 62,00 |
| 03.05.2024 | 12,30 | 12,59 | 12,25 | 12,25 | 0,02% | - |
| 02.05.2024 | 12,29 | 12,43 | 12,21 | 12,25 | -2,57% | - |
| 30.04.2024 | 12,83 | 12,86 | 12,57 | 12,57 | -2,09% | - |
| 29.04.2024 | 12,92 | 12,93 | 12,60 | 12,84 | 0,22% | 600,00 |
| 26.04.2024 | 12,89 | 12,93 | 12,65 | 12,81 | 0,16% | 2.400,00 |