22,300€
2,58%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 21,75 | 21,87 | 21,34 | 21,39 | -1,47% | - |
| 26.11.2024 | 21,59 | 22,10 | 21,45 | 21,71 | 0,35% | 3.630,00 |
| 25.11.2024 | 21,67 | 21,78 | 21,47 | 21,63 | 0,35% | 700,00 |
| 22.11.2024 | 21,63 | 22,10 | 21,54 | 21,56 | -0,48% | 3.000,00 |
| 21.11.2024 | 21,29 | 22,07 | 21,15 | 21,66 | 0,58% | - |
| 20.11.2024 | 21,33 | 21,79 | 21,21 | 21,54 | 1,08% | 60,00 |
| 19.11.2024 | 21,01 | 21,57 | 20,41 | 21,31 | 1,94% | 1.350,00 |
| 18.11.2024 | 20,85 | 21,13 | 20,57 | 20,90 | -0,17% | 500,00 |
| 15.11.2024 | 20,93 | 21,10 | 20,61 | 20,94 | -0,50% | 200,00 |
| 14.11.2024 | 20,77 | 21,34 | 20,75 | 21,04 | 0,26% | 585,00 |
| 13.11.2024 | 20,57 | 21,25 | 20,57 | 20,99 | -0,12% | 2.390,00 |
| 12.11.2024 | 20,57 | 21,12 | 20,49 | 21,01 | 1,03% | 341,00 |
| 11.11.2024 | 20,19 | 20,95 | 20,19 | 20,80 | 3,41% | 2.000,00 |
| 08.11.2024 | 19,73 | 20,56 | 19,73 | 20,11 | 1,28% | 370,00 |
| 07.11.2024 | 20,43 | 20,45 | 19,79 | 19,86 | -2,41% | 250,00 |
| 06.11.2024 | 18,88 | 20,58 | 18,88 | 20,35 | 8,90% | 4.110,00 |
| 05.11.2024 | 18,33 | 18,90 | 18,24 | 18,68 | 2,38% | 14.986,00 |
| 04.11.2024 | 18,41 | 18,53 | 17,98 | 18,25 | -0,75% | 306,00 |
| 01.11.2024 | 18,60 | 18,73 | 18,19 | 18,39 | 0,09% | 29,00 |
| 31.10.2024 | 18,31 | 19,16 | 18,17 | 18,37 | -0,14% | - |
| 30.10.2024 | 18,52 | 18,61 | 18,15 | 18,39 | -0,85% | 2.400,00 |
| 29.10.2024 | 18,37 | 18,74 | 17,77 | 18,55 | 0,46% | 360,00 |
| 28.10.2024 | 17,61 | 18,69 | 17,61 | 18,47 | 4,56% | 700,00 |
| 25.10.2024 | 17,47 | 17,80 | 17,35 | 17,66 | 0,89% | 1.000,00 |
| 24.10.2024 | 17,73 | 17,93 | 17,42 | 17,51 | -1,19% | - |
| 23.10.2024 | 18,05 | 18,10 | 17,64 | 17,72 | -1,80% | 480,00 |
| 22.10.2024 | 17,86 | 18,25 | 17,53 | 18,04 | 1,09% | - |
| 21.10.2024 | 17,66 | 18,08 | 17,57 | 17,85 | -0,39% | 166,00 |
| 18.10.2024 | 17,86 | 18,16 | 17,65 | 17,92 | 0,21% | 2.617,00 |
| 17.10.2024 | 17,99 | 18,37 | 17,77 | 17,88 | -0,32% | 3.230,00 |
| 16.10.2024 | 17,93 | 18,19 | 17,74 | 17,94 | -0,39% | 5.040,00 |
| 15.10.2024 | 16,85 | 18,31 | 16,79 | 18,01 | 7,08% | 2.485,00 |
| 14.10.2024 | 17,01 | 17,15 | 16,72 | 16,82 | -1,40% | 610,00 |
| 11.10.2024 | 16,87 | 17,39 | 16,81 | 17,05 | 1,08% | 3.799,00 |
| 10.10.2024 | 16,77 | 17,18 | 16,49 | 16,87 | 0,01% | 160,00 |
| 09.10.2024 | 15,46 | 17,05 | 15,43 | 16,87 | 7,59% | 5.588,00 |
| 08.10.2024 | 14,77 | 15,73 | 14,76 | 15,68 | 5,48% | 630,00 |
| 07.10.2024 | 14,75 | 15,22 | 14,71 | 14,86 | 0,36% | 100,00 |
| 04.10.2024 | 14,13 | 14,92 | 14,08 | 14,81 | 4,89% | - |
| 03.10.2024 | 14,40 | 14,47 | 13,95 | 14,12 | -2,25% | 420,00 |
| 02.10.2024 | 14,74 | 14,76 | 14,26 | 14,45 | -1,67% | - |
| 01.10.2024 | 14,89 | 15,39 | 14,31 | 14,69 | -1,41% | - |
| 30.09.2024 | 15,24 | 15,47 | 13,52 | 14,90 | -1,94% | - |
| 27.09.2024 | 15,16 | 15,40 | 15,03 | 15,20 | 0,34% | 300,00 |
| 26.09.2024 | 14,59 | 15,34 | 14,59 | 15,14 | 2,94% | 2.580,00 |
| 25.09.2024 | 15,16 | 15,27 | 14,61 | 14,71 | -3,41% | 1.500,00 |
| 24.09.2024 | 15,53 | 15,64 | 15,02 | 15,23 | -1,51% | - |
| 23.09.2024 | 15,42 | 15,60 | 15,20 | 15,46 | 0,49% | - |
| 20.09.2024 | 15,05 | 15,52 | 13,62 | 15,39 | 1,77% | 3.530,00 |
| 19.09.2024 | 14,89 | 15,36 | 14,86 | 15,12 | 1,22% | 960,00 |
| 18.09.2024 | 14,47 | 15,06 | 14,39 | 14,94 | 3,06% | 271,00 |
| 17.09.2024 | 14,31 | 14,70 | 14,21 | 14,50 | 1,20% | 2.148,00 |
| 16.09.2024 | 14,16 | 14,50 | 13,56 | 14,32 | 1,45% | - |
| 13.09.2024 | 13,73 | 14,25 | 13,65 | 14,12 | 2,71% | 200,00 |
| 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 |