21,885€
-2,47%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 21,71 | 22,02 | 21,56 | 21,89 | -2,47% | - |
| 18.12.2024 | 22,33 | 22,72 | 22,32 | 22,44 | 0,49% | 37.502,00 |
| 17.12.2024 | 22,41 | 22,61 | 22,08 | 22,33 | -1,15% | 42.279,00 |
| 16.12.2024 | 22,54 | 22,88 | 22,47 | 22,59 | 0,36% | 25.853,00 |
| 13.12.2024 | 22,87 | 22,87 | 22,46 | 22,51 | -2,34% | 18.401,00 |
| 12.12.2024 | 22,99 | 23,15 | 22,87 | 23,05 | 1,32% | 60.923,00 |
| 11.12.2024 | 22,41 | 22,97 | 22,26 | 22,75 | 0,49% | 44.236,00 |
| 10.12.2024 | 21,93 | 22,74 | 21,93 | 22,64 | 2,30% | 58.832,00 |
| 09.12.2024 | 22,95 | 23,07 | 21,68 | 22,13 | -2,25% | 117.394,00 |
| 06.12.2024 | 22,87 | 22,98 | 22,39 | 22,64 | -2,33% | 65.473,00 |
| 05.12.2024 | 23,07 | 23,50 | 23,07 | 23,18 | 0,43% | 65.136,00 |
| 04.12.2024 | 22,78 | 23,08 | 22,76 | 23,08 | 1,85% | 50.367,00 |
| 03.12.2024 | 22,66 | 22,95 | 22,42 | 22,66 | -0,22% | 35.219,00 |
| 02.12.2024 | 21,87 | 23,00 | 21,77 | 22,71 | 3,98% | 109.227,00 |
| 29.11.2024 | 21,79 | 21,98 | 21,68 | 21,84 | -0,64% | 84.030,00 |
| 28.11.2024 | 21,60 | 22,00 | 21,56 | 21,98 | 1,85% | 50.258,00 |
| 27.11.2024 | 21,81 | 21,87 | 21,58 | 21,58 | -1,24% | 20.066,00 |
| 26.11.2024 | 21,52 | 22,10 | 21,47 | 21,85 | 1,02% | 49.153,00 |
| 25.11.2024 | 21,72 | 21,78 | 21,48 | 21,63 | -0,32% | 58.426,00 |
| 22.11.2024 | 21,92 | 22,08 | 21,61 | 21,70 | -0,91% | 42.488,00 |
| 21.11.2024 | 21,38 | 21,93 | 21,15 | 21,90 | 2,43% | - |
| 20.11.2024 | 21,50 | 21,75 | 21,35 | 21,38 | -0,09% | 49.186,00 |
| 19.11.2024 | 21,05 | 21,42 | 20,45 | 21,40 | 2,00% | 94.364,00 |
| 18.11.2024 | 20,88 | 21,15 | 20,59 | 20,98 | 0,14% | 64.951,00 |
| 15.11.2024 | 20,89 | 20,97 | 20,64 | 20,95 | -0,80% | 60.479,00 |
| 14.11.2024 | 20,99 | 21,32 | 20,92 | 21,12 | 0,57% | 47.612,00 |
| 13.11.2024 | 20,83 | 21,14 | 20,75 | 21,00 | 1,25% | 93.056,00 |
| 12.11.2024 | 20,63 | 20,94 | 20,50 | 20,74 | -0,53% | 135.318,00 |
| 11.11.2024 | 20,45 | 20,90 | 20,37 | 20,85 | 2,76% | 117.983,00 |
| 08.11.2024 | 19,84 | 20,57 | 19,80 | 20,29 | 1,05% | 132.094,00 |
| 07.11.2024 | 20,28 | 20,32 | 19,89 | 20,08 | -1,03% | 153.423,00 |
| 06.11.2024 | 19,19 | 20,40 | 19,19 | 20,29 | 7,61% | 249.161,00 |
| 05.11.2024 | 18,29 | 18,86 | 18,28 | 18,86 | 2,31% | 31.501,00 |
| 04.11.2024 | 18,42 | 18,52 | 18,06 | 18,43 | -0,05% | 35.497,00 |
| 01.11.2024 | 18,38 | 18,47 | 18,22 | 18,44 | -0,75% | 62.959,00 |
| 31.10.2024 | 18,39 | 19,14 | 18,39 | 18,58 | 1,20% | 204.097,00 |
| 30.10.2024 | 18,45 | 18,48 | 18,18 | 18,36 | -1,53% | 82.599,00 |
| 29.10.2024 | 18,25 | 18,73 | 17,79 | 18,65 | 1,58% | 140.637,00 |
| 28.10.2024 | 17,89 | 18,64 | 17,87 | 18,36 | 3,76% | 211.609,00 |
| 25.10.2024 | 17,61 | 17,75 | 17,49 | 17,69 | 0,23% | 24.856,00 |
| 24.10.2024 | 17,83 | 17,92 | 17,57 | 17,65 | -1,67% | 90.033,00 |
| 23.10.2024 | 17,94 | 18,08 | 17,82 | 17,95 | -0,58% | 55.838,00 |
| 22.10.2024 | 17,94 | 18,06 | 17,58 | 18,06 | 1,78% | 69.602,00 |
| 21.10.2024 | 17,72 | 17,95 | 17,71 | 17,74 | -0,73% | 36.342,00 |
| 18.10.2024 | 18,00 | 18,13 | 17,68 | 17,87 | -0,94% | 33.627,00 |
| 17.10.2024 | 17,85 | 18,33 | 17,85 | 18,04 | -0,25% | 64.127,00 |
| 16.10.2024 | 17,85 | 18,12 | 17,76 | 18,09 | 1,05% | 114.929,00 |
| 15.10.2024 | 16,79 | 17,99 | 16,79 | 17,90 | 6,37% | - |
| 14.10.2024 | 17,07 | 17,11 | 16,73 | 16,83 | -2,58% | 56.690,00 |
| 11.10.2024 | 16,98 | 17,36 | 16,94 | 17,27 | 1,47% | 119.493,00 |
| 10.10.2024 | 16,77 | 17,10 | 16,50 | 17,02 | 1,55% | 244.187,00 |
| 09.10.2024 | 15,55 | 16,82 | 15,46 | 16,76 | 8,27% | 416.930,00 |
| 08.10.2024 | 14,85 | 15,50 | 14,78 | 15,48 | 2,25% | 90.234,00 |
| 07.10.2024 | 14,90 | 15,22 | 14,71 | 15,14 | 2,57% | 41.235,00 |
| 04.10.2024 | 14,24 | 14,82 | 14,13 | 14,76 | 4,61% | 25.818,00 |
| 03.10.2024 | 14,40 | 14,40 | 14,08 | 14,11 | -2,49% | 12.579,00 |
| 02.10.2024 | 14,80 | 14,80 | 14,29 | 14,47 | -1,06% | 35.982,00 |
| 01.10.2024 | 15,06 | 15,38 | 14,45 | 14,63 | 0,27% | 115.170,00 |
| 30.09.2024 | 15,04 | 15,38 | 13,70 | 14,59 | -4,33% | 128.299,00 |
| 27.09.2024 | 15,18 | 15,38 | 15,06 | 15,25 | 0,93% | 37.222,00 |
| 26.09.2024 | 14,96 | 15,36 | 14,79 | 15,11 | 2,06% | 42.865,00 |
| 25.09.2024 | 15,23 | 15,27 | 14,80 | 14,80 | -2,50% | 51.747,00 |
| 24.09.2024 | 15,52 | 15,64 | 15,04 | 15,18 | -0,88% | 40.129,00 |
| 23.09.2024 | 15,38 | 15,59 | 15,25 | 15,32 | 0,07% | 86.284,00 |
| 20.09.2024 | 15,13 | 15,33 | 14,98 | 15,31 | 0,76% | 90.758,00 |
| 19.09.2024 | 15,04 | 15,31 | 14,98 | 15,19 | 1,95% | 60.503,00 |
| 18.09.2024 | 14,45 | 15,00 | 14,40 | 14,90 | 1,71% | 46.907,00 |
| 17.09.2024 | 14,37 | 14,66 | 14,30 | 14,65 | 2,02% | 52.717,00 |
| 16.09.2024 | 13,94 | 14,36 | 13,92 | 14,36 | 1,27% | 23.018,00 |
| 13.09.2024 | 13,74 | 14,18 | 13,74 | 14,18 | 2,20% | 17.130,00 |
| 12.09.2024 | 13,58 | 14,00 | 13,55 | 13,88 | 5,39% | 26.530,00 |
| 11.09.2024 | 13,30 | 13,34 | 13,11 | 13,17 | 2,13% | 8.102,00 |
| 10.09.2024 | 13,17 | 13,29 | 12,80 | 12,89 | -1,98% | 9.147,00 |
| 09.09.2024 | 13,10 | 13,29 | 12,98 | 13,15 | 1,39% | 7.872,00 |
| 06.09.2024 | 13,21 | 13,51 | 12,97 | 12,97 | -2,33% | 15.035,00 |
| 05.09.2024 | 13,30 | 13,56 | 13,28 | 13,28 | -0,86% | 8.583,00 |
| 04.09.2024 | 13,26 | 13,40 | 13,20 | 13,40 | -1,80% | 5.014,00 |
| 03.09.2024 | 13,23 | 13,68 | 13,23 | 13,64 | 1,68% | 13.111,00 |
| 02.09.2024 | 13,50 | 13,50 | 13,16 | 13,42 | -1,65% | 23.428,00 |
| 30.08.2024 | 13,63 | 13,66 | 13,55 | 13,64 | -0,22% | 18.876,00 |
| 29.08.2024 | 13,69 | 13,78 | 13,55 | 13,67 | 0,70% | 9.436,00 |
| 28.08.2024 | 13,88 | 13,90 | 13,50 | 13,58 | -2,13% | 14.114,00 |
| 27.08.2024 | 13,40 | 13,90 | 13,30 | 13,87 | 2,59% | 12.445,00 |
| 26.08.2024 | 13,30 | 13,62 | 13,30 | 13,52 | 1,39% | 13.842,00 |
| 23.08.2024 | 12,79 | 13,34 | 12,70 | 13,34 | 4,96% | 33.692,00 |
| 22.08.2024 | 12,67 | 12,85 | 12,63 | 12,71 | 0,71% | 4.185,00 |
| 21.08.2024 | 12,64 | 12,65 | 12,59 | 12,62 | -0,67% | 7.275,00 |
| 20.08.2024 | 12,84 | 12,91 | 12,60 | 12,70 | -0,59% | 13.707,00 |
| 19.08.2024 | 12,71 | 12,87 | 12,69 | 12,78 | 0,55% | 7.368,00 |
| 16.08.2024 | 12,99 | 13,11 | 12,71 | 12,71 | -1,47% | 23.340,00 |
| 15.08.2024 | 12,36 | 12,90 | 12,22 | 12,90 | 4,92% | 17.791,00 |
| 14.08.2024 | 12,38 | 12,54 | 12,13 | 12,29 | -0,69% | 25.209,00 |
| 13.08.2024 | 12,38 | 12,38 | 12,23 | 12,38 | 0,86% | 21.231,00 |
| 12.08.2024 | 12,48 | 12,51 | 12,22 | 12,27 | -1,05% | 11.930,00 |
| 09.08.2024 | 12,16 | 12,44 | 12,16 | 12,40 | 1,47% | 54.120,00 |
| 08.08.2024 | 11,92 | 12,22 | 11,70 | 12,22 | -0,37% | 82.748,00 |
| 07.08.2024 | 12,38 | 12,54 | 12,23 | 12,27 | -1,05% | 29.431,00 |
| 06.08.2024 | 12,36 | 12,56 | 12,13 | 12,40 | 2,78% | 87.578,00 |
| 05.08.2024 | 11,92 | 12,10 | 11,28 | 12,06 | -3,98% | 181.892,00 |
| 02.08.2024 | 13,34 | 13,36 | 12,39 | 12,56 | -8,52% | 101.507,00 |