11,965€
-2,80%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 12,03 | 12,06 | 11,89 | 11,97 | -2,80% | - |
| 18.04.2024 | 11,99 | 12,31 | 11,99 | 12,31 | 3,79% | 11.163,00 |
| 17.04.2024 | 11,88 | 12,15 | 11,85 | 11,86 | 0,21% | 32.886,00 |
| 16.04.2024 | 12,04 | 12,04 | 11,78 | 11,84 | -2,75% | 31.519,00 |
| 15.04.2024 | 12,26 | 12,48 | 12,16 | 12,17 | -0,29% | 19.213,00 |
| 12.04.2024 | 12,62 | 12,68 | 12,21 | 12,21 | -2,05% | 19.763,00 |
| 11.04.2024 | 12,51 | 12,55 | 12,32 | 12,46 | -3,04% | 58.071,00 |
| 10.04.2024 | 12,88 | 12,94 | 12,54 | 12,85 | 2,02% | 15.283,00 |
| 09.04.2024 | 12,92 | 13,10 | 12,60 | 12,60 | -2,70% | 14.719,00 |
| 08.04.2024 | 12,68 | 13,04 | 12,62 | 12,95 | 3,02% | 16.183,00 |
| 05.04.2024 | 12,64 | 12,70 | 12,52 | 12,57 | -3,64% | 41.643,00 |
| 04.04.2024 | 12,98 | 13,12 | 12,86 | 13,04 | 0,81% | 30.710,00 |
| 03.04.2024 | 12,90 | 13,04 | 12,84 | 12,94 | -0,42% | 59.606,00 |
| 02.04.2024 | 13,80 | 13,84 | 12,84 | 12,99 | -5,80% | 64.077,00 |
| 28.03.2024 | 14,37 | 14,47 | 13,79 | 13,79 | -3,43% | 92.466,00 |
| 27.03.2024 | 14,37 | 15,00 | 13,69 | 14,28 | 0,28% | 75.343,00 |
| 26.03.2024 | 14,50 | 14,60 | 14,23 | 14,24 | -1,25% | 32.155,00 |
| 25.03.2024 | 14,46 | 14,71 | 14,33 | 14,42 | 0,84% | 19.915,00 |
| 22.03.2024 | 14,30 | 14,38 | 14,23 | 14,30 | 1,20% | 12.872,00 |
| 21.03.2024 | 14,08 | 14,32 | 14,06 | 14,13 | 3,06% | 49.121,00 |
| 20.03.2024 | 13,41 | 13,76 | 13,29 | 13,71 | 3,01% | 16.759,00 |
| 19.03.2024 | 13,49 | 13,49 | 13,27 | 13,31 | -2,20% | 9.700,00 |
| 18.03.2024 | 13,50 | 13,78 | 13,45 | 13,61 | 1,64% | 12.352,00 |
| 15.03.2024 | 13,51 | 13,63 | 13,37 | 13,39 | -1,65% | 14.426,00 |
| 14.03.2024 | 13,85 | 13,94 | 13,61 | 13,62 | -2,12% | 18.962,00 |
| 13.03.2024 | 13,51 | 14,03 | 13,51 | 13,91 | 4,08% | 52.819,00 |
| 12.03.2024 | 13,42 | 13,51 | 13,27 | 13,37 | 0,04% | 14.363,00 |
| 11.03.2024 | 13,56 | 13,70 | 13,36 | 13,36 | -2,48% | 28.876,00 |
| 08.03.2024 | 12,99 | 13,85 | 12,94 | 13,70 | 4,74% | 31.877,00 |
| 07.03.2024 | 13,33 | 13,54 | 13,08 | 13,08 | -1,88% | 17.485,00 |
| 06.03.2024 | 13,19 | 13,56 | 13,19 | 13,33 | 1,37% | 29.138,00 |
| 05.03.2024 | 13,30 | 13,53 | 13,15 | 13,15 | -3,06% | 22.479,00 |
| 04.03.2024 | 13,38 | 13,64 | 13,30 | 13,57 | 2,34% | 27.836,00 |
| 01.03.2024 | 13,32 | 13,46 | 13,17 | 13,26 | 0,80% | 21.293,00 |
| 29.02.2024 | 13,02 | 13,33 | 12,85 | 13,15 | -1,42% | 22.927,00 |
| 28.02.2024 | 13,34 | 13,54 | 13,20 | 13,34 | -0,26% | 114.456,00 |
| 27.02.2024 | 12,51 | 13,50 | 12,51 | 13,38 | 5,36% | 40.631,00 |
| 26.02.2024 | 12,83 | 12,88 | 12,63 | 12,70 | -1,09% | 15.831,00 |
| 23.02.2024 | 12,83 | 12,90 | 12,66 | 12,84 | -0,66% | 19.804,00 |
| 22.02.2024 | 12,98 | 13,23 | 12,85 | 12,92 | 4,32% | 88.372,00 |
| 21.02.2024 | 12,46 | 12,53 | 12,35 | 12,39 | 0,86% | 8.495,00 |
| 20.02.2024 | 12,61 | 12,61 | 12,26 | 12,28 | -3,38% | 14.184,00 |
| 19.02.2024 | 12,67 | 12,87 | 12,65 | 12,71 | -0,24% | 13.466,00 |
| 16.02.2024 | 12,95 | 12,96 | 12,59 | 12,74 | -1,85% | 14.217,00 |
| 15.02.2024 | 12,85 | 13,10 | 12,84 | 12,98 | 1,53% | 19.178,00 |
| 14.02.2024 | 12,79 | 13,05 | 12,68 | 12,79 | -0,54% | 13.467,00 |
| 13.02.2024 | 13,03 | 13,14 | 12,72 | 12,86 | -2,24% | 14.363,00 |
| 12.02.2024 | 12,90 | 13,22 | 12,82 | 13,15 | 2,77% | 37.100,00 |
| 09.02.2024 | 13,20 | 13,26 | 12,79 | 12,80 | -1,88% | 41.230,00 |
| 08.02.2024 | 13,28 | 13,30 | 13,04 | 13,04 | -1,55% | 11.963,00 |
| 07.02.2024 | 13,57 | 13,63 | 13,22 | 13,25 | -3,32% | 69.397,00 |
| 06.02.2024 | 13,36 | 13,70 | 13,26 | 13,70 | 2,05% | 37.002,00 |
| 05.02.2024 | 13,92 | 13,92 | 13,42 | 13,43 | -3,00% | 11.019,00 |
| 02.02.2024 | 14,13 | 14,30 | 13,83 | 13,84 | 0,76% | 17.723,00 |
| 01.02.2024 | 14,10 | 14,53 | 13,72 | 13,74 | -3,24% | 42.989,00 |
| 31.01.2024 | 13,95 | 14,36 | 13,79 | 14,20 | 1,36% | 11.975,00 |
| 30.01.2024 | 13,95 | 14,48 | 13,88 | 14,01 | 3,32% | 48.280,00 |
| 29.01.2024 | 13,42 | 13,74 | 13,27 | 13,56 | 0,00% | 22.047,00 |
| 26.01.2024 | 13,85 | 14,00 | 13,53 | 13,56 | -1,70% | 10.757,00 |
| 25.01.2024 | 13,60 | 13,91 | 13,51 | 13,79 | 1,47% | 17.113,00 |
| 24.01.2024 | 13,80 | 13,90 | 13,59 | 13,59 | -1,59% | 32.094,00 |
| 23.01.2024 | 13,89 | 13,92 | 13,52 | 13,81 | -3,33% | 123.360,00 |
| 22.01.2024 | 14,36 | 14,56 | 14,18 | 14,29 | 0,07% | 22.773,00 |
| 19.01.2024 | 14,50 | 14,50 | 14,05 | 14,28 | -1,07% | 28.910,00 |
| 18.01.2024 | 14,07 | 14,73 | 14,05 | 14,43 | 3,44% | 24.802,00 |
| 17.01.2024 | 13,94 | 14,15 | 13,79 | 13,95 | -0,46% | 22.424,00 |
| 16.01.2024 | 13,79 | 14,10 | 13,79 | 14,02 | 0,75% | 13.653,00 |
| 15.01.2024 | 14,22 | 14,22 | 13,76 | 13,91 | -0,86% | 9.575,00 |
| 12.01.2024 | 14,43 | 14,67 | 13,87 | 14,03 | -1,37% | 16.325,00 |
| 11.01.2024 | 14,66 | 14,76 | 14,17 | 14,23 | -2,37% | 27.202,00 |
| 10.01.2024 | 14,41 | 14,64 | 14,23 | 14,57 | 1,57% | 41.434,00 |
| 09.01.2024 | 14,36 | 14,40 | 14,12 | 14,35 | 0,46% | 14.519,00 |
| 08.01.2024 | 14,29 | 14,52 | 14,07 | 14,28 | -0,49% | 18.271,00 |
| 05.01.2024 | 13,95 | 14,46 | 13,80 | 14,35 | 2,94% | 71.522,00 |
| 04.01.2024 | 13,69 | 14,02 | 13,55 | 13,94 | 1,16% | 29.080,00 |
| 03.01.2024 | 14,50 | 14,54 | 13,62 | 13,78 | -6,16% | 68.365,00 |
| 02.01.2024 | 15,26 | 15,47 | 14,58 | 14,69 | -3,07% | 45.686,00 |
| 29.12.2023 | 15,28 | 15,33 | 15,14 | 15,15 | -1,14% | 27.728,00 |
| 28.12.2023 | 14,95 | 15,35 | 14,95 | 15,33 | 2,78% | 53.255,00 |
| 27.12.2023 | 15,22 | 15,30 | 14,89 | 14,91 | -5,54% | 129.707,00 |
| 22.12.2023 | 15,81 | 16,23 | 15,63 | 15,79 | -0,97% | 151.405,00 |
| 21.12.2023 | 15,44 | 16,10 | 14,68 | 15,94 | 3,14% | 246.938,00 |
| 20.12.2023 | 15,43 | 15,62 | 15,32 | 15,46 | -0,48% | 89.635,00 |
| 19.12.2023 | 15,44 | 15,53 | 15,28 | 15,53 | 0,81% | 53.672,00 |
| 18.12.2023 | 15,40 | 15,53 | 15,21 | 15,41 | -0,77% | 79.406,00 |
| 15.12.2023 | 15,58 | 15,73 | 15,48 | 15,53 | -0,80% | 113.722,00 |
| 14.12.2023 | 15,63 | 15,68 | 15,22 | 15,65 | 4,33% | 217.685,00 |
| 13.12.2023 | 14,95 | 15,08 | 14,78 | 15,00 | 1,69% | 122.675,00 |
| 12.12.2023 | 14,86 | 15,12 | 14,69 | 14,75 | -0,57% | 143.642,00 |
| 11.12.2023 | 15,04 | 15,22 | 14,79 | 14,84 | -1,10% | 166.109,00 |
| 08.12.2023 | 14,80 | 15,14 | 14,78 | 15,00 | 1,80% | 70.472,00 |
| 07.12.2023 | 14,38 | 14,88 | 14,34 | 14,74 | 2,33% | 152.596,00 |
| 06.12.2023 | 13,68 | 14,55 | 13,68 | 14,40 | 4,92% | 42.602,00 |
| 05.12.2023 | 13,50 | 13,79 | 13,40 | 13,73 | 2,39% | 33.084,00 |
| 04.12.2023 | 12,88 | 13,47 | 12,88 | 13,41 | 5,01% | 52.583,00 |
| 01.12.2023 | 12,38 | 12,80 | 12,38 | 12,77 | 4,76% | 53.989,00 |
| 30.11.2023 | 12,29 | 12,44 | 12,19 | 12,19 | -0,12% | 19.274,00 |
| 29.11.2023 | 12,00 | 12,41 | 11,98 | 12,20 | 2,52% | 34.551,00 |
| 28.11.2023 | 11,87 | 12,00 | 11,74 | 11,90 | 0,00% | 15.482,00 |
| 27.11.2023 | 11,72 | 12,00 | 11,68 | 11,90 | 1,75% | 15.179,00 |