14,568€
-1,17%
Echtzeit-Aktienkurs CARNIVAL PLC DL 1,66
Bid:
Ask:
Aktienkurse zur CARNIVAL PLC DL 1,66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 14,60 | 14,79 | 14,49 | 14,50 | -1,66% | 50.538,00 |
| 25.07.2024 | 15,27 | 15,45 | 14,59 | 14,74 | -6,41% | 59.695,00 |
| 24.07.2024 | 16,02 | 16,08 | 15,68 | 15,75 | -2,69% | 40.263,00 |
| 23.07.2024 | 15,50 | 16,35 | 15,46 | 16,19 | 3,68% | 94.349,00 |
| 22.07.2024 | 15,44 | 15,65 | 15,39 | 15,61 | 1,56% | 11.250,00 |
| 19.07.2024 | 15,22 | 15,54 | 15,22 | 15,37 | -0,16% | 37.321,00 |
| 18.07.2024 | 15,47 | 15,61 | 15,39 | 15,40 | -2,22% | 25.276,00 |
| 17.07.2024 | 15,89 | 16,02 | 15,65 | 15,75 | -0,06% | 63.142,00 |
| 16.07.2024 | 15,29 | 15,90 | 15,26 | 15,76 | 3,41% | 81.569,00 |
| 15.07.2024 | 15,30 | 15,52 | 14,96 | 15,24 | -2,18% | 21.971,00 |
| 12.07.2024 | 15,28 | 15,60 | 15,18 | 15,58 | 3,70% | 73.831,00 |
| 11.07.2024 | 15,11 | 15,11 | 14,63 | 15,02 | -0,56% | 26.532,00 |
| 10.07.2024 | 15,17 | 15,36 | 15,07 | 15,11 | 0,17% | 18.721,00 |
| 09.07.2024 | 14,83 | 15,13 | 14,83 | 15,08 | 0,27% | 23.419,00 |
| 08.07.2024 | 14,47 | 15,09 | 14,43 | 15,04 | 4,16% | 22.766,00 |
| 05.07.2024 | 14,90 | 15,17 | 14,44 | 14,44 | -3,86% | 46.187,00 |
| 04.07.2024 | 14,96 | 15,07 | 14,85 | 15,02 | 0,47% | 37.863,00 |
| 03.07.2024 | 15,14 | 15,34 | 14,80 | 14,95 | -1,87% | 47.702,00 |
| 02.07.2024 | 15,06 | 15,40 | 14,91 | 15,24 | 1,23% | 29.172,00 |
| 01.07.2024 | 16,12 | 16,16 | 15,05 | 15,05 | -5,88% | 155.887,00 |
| 28.06.2024 | 15,86 | 16,13 | 15,82 | 15,99 | 1,91% | 178.379,00 |
| 27.06.2024 | 15,56 | 15,83 | 15,40 | 15,69 | 1,29% | 162.016,00 |
| 26.06.2024 | 14,80 | 15,53 | 14,62 | 15,49 | 4,31% | 250.932,00 |
| 25.06.2024 | 13,50 | 14,85 | 13,27 | 14,85 | 9,19% | 269.080,00 |
| 24.06.2024 | 13,38 | 13,63 | 13,25 | 13,60 | 2,03% | 62.663,00 |
| 21.06.2024 | 13,42 | 13,42 | 13,24 | 13,33 | -0,74% | 20.472,00 |
| 20.06.2024 | 13,30 | 13,48 | 13,18 | 13,43 | 1,97% | 35.664,00 |
| 19.06.2024 | 13,26 | 13,26 | 13,13 | 13,17 | -1,20% | 26.382,00 |
| 18.06.2024 | 13,09 | 13,46 | 13,06 | 13,33 | 3,98% | 10.872,00 |
| 17.06.2024 | 12,88 | 13,04 | 12,58 | 12,82 | 0,39% | 38.708,00 |
| 14.06.2024 | 13,74 | 13,74 | 12,77 | 12,77 | -7,46% | 71.039,00 |
| 13.06.2024 | 13,94 | 14,01 | 13,72 | 13,80 | -1,71% | 29.181,00 |
| 12.06.2024 | 13,72 | 14,15 | 13,66 | 14,04 | 1,30% | 28.863,00 |
| 11.06.2024 | 13,86 | 13,90 | 13,68 | 13,86 | 0,40% | 21.965,00 |
| 10.06.2024 | 13,85 | 14,10 | 13,81 | 13,81 | -0,83% | 21.481,00 |
| 07.06.2024 | 13,80 | 13,92 | 13,65 | 13,92 | -0,78% | 83.266,00 |
| 06.06.2024 | 14,12 | 14,20 | 13,96 | 14,03 | -0,21% | 39.643,00 |
| 05.06.2024 | 14,02 | 14,20 | 13,83 | 14,06 | 1,44% | 57.527,00 |
| 04.06.2024 | 13,36 | 14,05 | 13,36 | 13,86 | 7,44% | 105.999,00 |
| 03.06.2024 | 12,76 | 13,08 | 12,71 | 12,90 | 1,78% | 9.090,00 |
| 31.05.2024 | 12,80 | 12,80 | 12,63 | 12,68 | 0,12% | 9.190,00 |
| 30.05.2024 | 12,58 | 12,83 | 12,55 | 12,66 | 0,88% | 15.045,00 |
| 29.05.2024 | 12,86 | 12,93 | 12,34 | 12,55 | -2,75% | 43.259,00 |
| 28.05.2024 | 12,76 | 13,00 | 12,62 | 12,91 | -0,58% | 31.130,00 |
| 27.05.2024 | 12,56 | 12,98 | 12,39 | 12,98 | 3,63% | 9.352,00 |
| 24.05.2024 | 12,30 | 12,58 | 12,25 | 12,53 | -1,88% | 19.722,00 |
| 23.05.2024 | 13,12 | 13,12 | 12,64 | 12,77 | -4,63% | 19.928,00 |
| 22.05.2024 | 13,35 | 13,56 | 13,32 | 13,39 | 0,45% | 36.415,00 |
| 21.05.2024 | 13,37 | 13,44 | 13,30 | 13,33 | -1,19% | 31.981,00 |
| 20.05.2024 | 12,65 | 13,49 | 12,65 | 13,49 | 6,47% | 32.781,00 |
| 17.05.2024 | 12,60 | 12,72 | 12,49 | 12,67 | 0,68% | 33.026,00 |
| 16.05.2024 | 12,60 | 12,73 | 12,54 | 12,58 | 0,04% | 22.583,00 |
| 15.05.2024 | 12,43 | 12,66 | 12,37 | 12,58 | 1,66% | 25.566,00 |
| 14.05.2024 | 12,34 | 12,52 | 12,28 | 12,37 | -0,24% | 9.555,00 |
| 13.05.2024 | 12,26 | 12,46 | 12,20 | 12,40 | 1,39% | 15.780,00 |
| 10.05.2024 | 12,41 | 12,54 | 12,15 | 12,23 | -2,04% | 50.615,00 |
| 09.05.2024 | 12,23 | 12,49 | 12,21 | 12,49 | 3,40% | 18.605,00 |
| 08.05.2024 | 12,18 | 12,26 | 11,98 | 12,08 | -1,71% | 41.591,00 |
| 07.05.2024 | 12,40 | 12,54 | 12,27 | 12,29 | -0,45% | 13.229,00 |
| 06.05.2024 | 12,13 | 12,50 | 12,13 | 12,34 | -0,16% | 11.018,00 |
| 03.05.2024 | 12,36 | 12,56 | 12,31 | 12,36 | 0,16% | 25.516,00 |
| 02.05.2024 | 12,37 | 12,40 | 12,29 | 12,34 | -3,14% | 21.023,00 |
| 30.04.2024 | 12,76 | 12,78 | 12,61 | 12,74 | -0,23% | 1.661,00 |
| 29.04.2024 | 12,81 | 12,94 | 12,64 | 12,77 | 0,12% | 11.073,00 |
| 26.04.2024 | 12,80 | 12,90 | 12,67 | 12,76 | 0,35% | 10.275,00 |
| 25.04.2024 | 12,64 | 13,26 | 12,59 | 12,71 | 0,39% | 50.668,00 |
| 24.04.2024 | 12,66 | 12,71 | 12,57 | 12,66 | 1,24% | 21.391,00 |
| 23.04.2024 | 12,21 | 12,53 | 12,20 | 12,51 | 3,22% | 43.803,00 |
| 22.04.2024 | 12,06 | 12,28 | 12,00 | 12,12 | 0,66% | 16.823,00 |
| 19.04.2024 | 12,00 | 12,08 | 11,92 | 12,04 | -2,23% | 22.399,00 |
| 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 |