15,013€
-0,84%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 14,98 | 15,16 | 14,85 | 15,02 | 0,62% | - |
| 24.04.2025 | 14,82 | 15,06 | 14,63 | 14,93 | 0,37% | 154,00 |
| 23.04.2025 | 14,43 | 15,51 | 14,42 | 14,87 | 4,39% | 200,00 |
| 22.04.2025 | 13,90 | 14,26 | 13,54 | 14,25 | -0,93% | 623,00 |
| 17.04.2025 | 14,40 | 14,54 | 14,12 | 14,38 | 1,45% | 90,00 |
| 16.04.2025 | 14,36 | 14,55 | 13,88 | 14,17 | -2,41% | - |
| 15.04.2025 | 14,26 | 14,54 | 14,15 | 14,52 | 1,89% | - |
| 14.04.2025 | 13,90 | 14,70 | 13,86 | 14,25 | 1,03% | - |
| 11.04.2025 | 14,29 | 14,39 | 13,63 | 14,11 | -0,82% | 330,00 |
| 10.04.2025 | 16,51 | 16,78 | 13,78 | 14,23 | -11,99% | 6.660,00 |
| 09.04.2025 | 13,61 | 16,39 | 13,44 | 16,16 | 17,55% | 200,00 |
| 08.04.2025 | 13,92 | 14,83 | 13,42 | 13,75 | 1,57% | 3.902,00 |
| 07.04.2025 | 12,13 | 15,23 | 12,00 | 13,54 | -1,06% | 2.090,00 |
| 04.04.2025 | 14,36 | 14,75 | 12,95 | 13,68 | -4,35% | 2.427,00 |
| 03.04.2025 | 15,70 | 16,06 | 14,16 | 14,31 | -13,97% | 1.300,00 |
| 02.04.2025 | 16,15 | 16,65 | 15,87 | 16,63 | 2,84% | 800,00 |
| 01.04.2025 | 16,18 | 16,41 | 15,77 | 16,17 | -0,11% | - |
| 31.03.2025 | 16,33 | 16,37 | 15,67 | 16,19 | -1,73% | 850,00 |
| 28.03.2025 | 17,20 | 17,34 | 16,32 | 16,47 | -5,89% | 100,00 |
| 27.03.2025 | 17,46 | 17,60 | 17,14 | 17,50 | 0,04% | - |
| 26.03.2025 | 17,56 | 17,80 | 17,32 | 17,49 | -1,42% | 200,00 |
| 25.03.2025 | 17,82 | 18,02 | 17,42 | 17,75 | -0,11% | - |
| 24.03.2025 | 17,14 | 17,86 | 17,11 | 17,77 | 2,97% | 200,00 |
| 21.03.2025 | 17,65 | 17,70 | 16,45 | 17,25 | -1,66% | 1.000,00 |
| 20.03.2025 | 17,37 | 17,99 | 17,11 | 17,55 | 0,73% | - |
| 19.03.2025 | 16,65 | 17,61 | 16,43 | 17,42 | 4,85% | 1,00 |
| 18.03.2025 | 17,29 | 17,33 | 16,43 | 16,61 | -3,86% | 500,00 |
| 17.03.2025 | 16,51 | 17,40 | 16,34 | 17,28 | 4,47% | 1.100,00 |
| 14.03.2025 | 16,15 | 16,75 | 16,12 | 16,54 | 2,51% | 800,00 |
| 13.03.2025 | 16,45 | 16,65 | 15,62 | 16,14 | -1,77% | 850,00 |
| 12.03.2025 | 16,12 | 16,74 | 15,76 | 16,43 | 2,16% | 100,00 |
| 11.03.2025 | 16,20 | 16,50 | 15,45 | 16,08 | 1,65% | 900,00 |
| 10.03.2025 | 17,47 | 17,72 | 15,80 | 15,82 | -9,87% | 315,00 |
| 07.03.2025 | 17,82 | 18,14 | 16,87 | 17,55 | -0,13% | 300,00 |
| 06.03.2025 | 18,78 | 18,93 | 17,53 | 17,57 | -6,28% | 428,00 |
| 05.03.2025 | 18,87 | 19,38 | 18,20 | 18,75 | 0,24% | 196,00 |
| 04.03.2025 | 20,07 | 20,15 | 18,59 | 18,71 | -6,22% | 3.396,00 |
| 03.03.2025 | 20,77 | 21,08 | 19,78 | 19,95 | -4,13% | - |
| 28.02.2025 | 20,28 | 20,95 | 20,22 | 20,81 | 1,76% | 50,00 |
| 27.02.2025 | 20,80 | 21,40 | 20,14 | 20,45 | -1,45% | 580,00 |
| 26.02.2025 | 20,58 | 21,19 | 20,51 | 20,75 | 1,32% | 420,00 |
| 25.02.2025 | 20,47 | 20,93 | 20,13 | 20,48 | 0,42% | 3.100,00 |
| 24.02.2025 | 20,13 | 20,88 | 20,08 | 20,39 | 2,01% | - |
| 21.02.2025 | 21,12 | 21,41 | 19,84 | 19,99 | -5,32% | 475,00 |
| 20.02.2025 | 22,63 | 22,67 | 20,23 | 21,11 | -6,51% | 5.561,00 |
| 19.02.2025 | 22,20 | 22,63 | 21,76 | 22,58 | 1,69% | 200,00 |
| 18.02.2025 | 22,58 | 22,91 | 21,96 | 22,21 | -1,51% | 101,00 |
| 17.02.2025 | 22,60 | 22,74 | 22,42 | 22,55 | -0,02% | - |
| 14.02.2025 | 22,33 | 22,65 | 22,06 | 22,55 | 1,17% | - |
| 13.02.2025 | 22,41 | 22,98 | 22,11 | 22,29 | -0,73% | 465,00 |
| 12.02.2025 | 22,49 | 22,67 | 22,10 | 22,46 | -0,24% | 325,00 |
| 11.02.2025 | 22,98 | 23,01 | 22,30 | 22,51 | -2,13% | 18,00 |
| 10.02.2025 | 23,51 | 23,66 | 22,89 | 23,00 | -2,09% | 1.500,00 |
| 07.02.2025 | 23,95 | 24,27 | 23,39 | 23,49 | -1,69% | - |
| 06.02.2025 | 23,89 | 24,35 | 23,59 | 23,90 | 0,29% | - |
| 05.02.2025 | 23,61 | 24,00 | 23,30 | 23,83 | 0,87% | - |
| 04.02.2025 | 23,88 | 24,16 | 23,35 | 23,62 | -0,82% | - |
| 03.02.2025 | 23,88 | 24,20 | 23,42 | 23,82 | -1,71% | 166,00 |
| 31.01.2025 | 24,77 | 25,18 | 24,15 | 24,23 | -2,10% | 812,00 |
| 30.01.2025 | 24,27 | 24,95 | 24,26 | 24,75 | 1,98% | 443,00 |
| 29.01.2025 | 23,99 | 24,56 | 23,83 | 24,27 | 0,79% | 700,00 |
| 28.01.2025 | 22,13 | 24,33 | 21,86 | 24,08 | 8,62% | 710,00 |
| 27.01.2025 | 21,84 | 22,45 | 21,47 | 22,17 | 0,66% | 500,00 |
| 24.01.2025 | 22,58 | 22,59 | 21,93 | 22,03 | -2,07% | - |
| 23.01.2025 | 21,98 | 22,68 | 21,67 | 22,49 | 2,65% | - |
| 22.01.2025 | 22,57 | 22,70 | 21,84 | 21,91 | -1,79% | - |
| 21.01.2025 | 22,56 | 23,25 | 22,22 | 22,31 | -1,06% | 70,00 |
| 20.01.2025 | 22,63 | 22,82 | 22,47 | 22,55 | -0,27% | - |
| 17.01.2025 | 21,89 | 22,96 | 21,84 | 22,61 | 3,48% | 520,00 |
| 16.01.2025 | 22,01 | 22,13 | 21,56 | 21,85 | 0,11% | 1.498,00 |
| 15.01.2025 | 21,52 | 22,59 | 21,52 | 21,83 | 1,37% | 300,00 |
| 14.01.2025 | 21,22 | 21,74 | 21,01 | 21,53 | 1,84% | 210,00 |
| 13.01.2025 | 21,04 | 21,36 | 20,81 | 21,14 | -0,42% | 100,00 |
| 10.01.2025 | 21,02 | 21,55 | 20,61 | 21,23 | 1,14% | 300,00 |
| 09.01.2025 | 21,08 | 21,34 | 20,99 | 20,99 | -0,62% | 8.700,00 |
| 08.01.2025 | 20,95 | 21,26 | 20,48 | 21,12 | 1,00% | - |
| 07.01.2025 | 21,09 | 21,20 | 20,25 | 20,91 | -0,78% | 2.276,00 |
| 06.01.2025 | 21,46 | 21,56 | 21,01 | 21,08 | -1,47% | 207,00 |
| 03.01.2025 | 21,94 | 21,98 | 20,95 | 21,39 | -2,22% | 1.157,00 |
| 02.01.2025 | 22,01 | 22,34 | 21,59 | 21,88 | 1,65% | 2.300,00 |
| 30.12.2024 | 21,74 | 21,78 | 21,52 | 21,52 | -1,44% | 400,00 |
| 27.12.2024 | 22,32 | 22,32 | 21,57 | 21,84 | -2,76% | 347,00 |
| 23.12.2024 | 23,25 | 23,50 | 22,01 | 22,46 | -3,32% | 300,00 |
| 20.12.2024 | 21,83 | 23,42 | 21,45 | 23,23 | 5,83% | 1.304,00 |
| 19.12.2024 | 21,54 | 22,29 | 21,47 | 21,95 | 1,69% | 2.000,00 |
| 18.12.2024 | 22,40 | 22,76 | 21,54 | 21,58 | -3,60% | 29,00 |
| 17.12.2024 | 22,37 | 22,68 | 22,05 | 22,39 | 0,00% | 675,00 |
| 16.12.2024 | 22,37 | 22,92 | 22,36 | 22,39 | -0,16% | 450,00 |
| 13.12.2024 | 22,88 | 22,95 | 22,26 | 22,42 | -1,69% | 18,00 |
| 12.12.2024 | 22,85 | 23,14 | 22,81 | 22,81 | -0,37% | 50,00 |
| 11.12.2024 | 22,39 | 23,04 | 22,26 | 22,89 | 2,19% | - |
| 10.12.2024 | 21,90 | 22,81 | 21,88 | 22,40 | 1,96% | 711,00 |
| 09.12.2024 | 22,82 | 23,10 | 21,68 | 21,97 | -3,94% | 450,00 |
| 06.12.2024 | 23,14 | 23,33 | 22,36 | 22,87 | 0,48% | 15,00 |
| 05.12.2024 | 22,98 | 23,51 | 22,73 | 22,76 | -1,90% | 3.300,00 |
| 04.12.2024 | 22,57 | 23,20 | 22,45 | 23,20 | 2,86% | - |
| 03.12.2024 | 22,64 | 22,95 | 22,41 | 22,56 | -0,31% | 346,00 |
| 02.12.2024 | 21,66 | 23,06 | 21,63 | 22,63 | 4,58% | 1.762,00 |
| 29.11.2024 | 21,66 | 22,00 | 21,64 | 21,64 | -0,18% | - |
| 28.11.2024 | 21,51 | 22,01 | 21,48 | 21,68 | 1,36% | 133,00 |