Carnival PLC
[WKN: 264713 | ISIN: US14365C1036]
Aktienkurse
24,340$ 6,61%
Echtzeit-Aktienkurs Carnival PLC
Bid: Ask:

Aktienkurse zur Carnival PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.12.2024 23,42 24,64 23,16 24,32 6,53% 3.618.324,00
19.12.2024 22,83 23,15 22,56 22,83 1,51% 1.503.385,00
18.12.2024 23,77 23,82 22,35 22,49 -3,85% 1.408.276,00
17.12.2024 23,58 23,64 23,13 23,39 -0,68% 1.192.533,00
16.12.2024 23,89 24,01 23,51 23,55 0,17% 864.249,00
13.12.2024 23,90 24,01 23,42 23,51 -1,26% 1.448.955,00
12.12.2024 24,09 24,27 23,81 23,81 -1,24% 864.857,00
11.12.2024 23,66 24,13 23,61 24,11 2,55% 923.048,00
10.12.2024 23,61 23,92 23,34 23,51 1,95% 1.358.800,00
09.12.2024 24,17 24,21 23,05 23,06 -4,67% 1.413.634,00
06.12.2024 24,11 24,21 23,58 24,19 0,54% 910.694,00
05.12.2024 24,62 24,66 24,05 24,06 -0,82% 1.379.131,00
04.12.2024 23,94 24,29 23,83 24,26 2,32% 833.716,00
03.12.2024 23,71 24,12 23,54 23,71 0,30% 1.529.508,00
02.12.2024 23,26 24,14 23,26 23,64 2,83% 1.500.969,00
29.11.2024 22,87 23,08 22,85 22,99 1,37% 768.743,00
27.11.2024 22,83 22,98 22,68 22,68 -0,66% 873.062,00
26.11.2024 22,58 23,22 22,56 22,83 0,44% 863.019,00
25.11.2024 22,71 22,94 22,60 22,73 0,93% 1.275.413,00
22.11.2024 22,90 23,04 22,49 22,52 -1,44% 969.772,00
21.11.2024 22,66 23,08 22,56 22,85 0,79% 1.522.389,00
20.11.2024 22,78 23,01 22,49 22,67 -0,13% 882.282,00
19.11.2024 21,79 22,78 21,63 22,70 2,02% 1.467.925,00
18.11.2024 22,05 22,36 21,76 22,25 0,68% 1.212.127,00
15.11.2024 21,80 22,13 21,73 22,10 0,14% 1.164.817,00
14.11.2024 22,24 22,57 22,02 22,07 -0,54% 1.212.534,00
13.11.2024 22,26 22,39 22,01 22,19 -0,22% 1.100.990,00
12.11.2024 21,91 22,38 21,85 22,24 0,04% 1.589.289,00
11.11.2024 22,08 22,30 21,69 22,23 2,16% 1.886.302,00
08.11.2024 21,49 22,09 21,47 21,76 1,54% 1.624.837,00
07.11.2024 21,55 21,89 21,42 21,43 -2,59% 1.990.579,00
06.11.2024 21,40 22,06 21,34 22,00 7,42% 2.434.692,00
05.11.2024 19,98 20,61 19,98 20,48 2,61% 1.148.069,00
04.11.2024 19,87 20,16 19,62 19,96 0,25% 983.070,00
01.11.2024 19,95 20,11 19,78 19,91 -0,45% 1.088.006,00
31.10.2024 20,47 20,88 19,92 20,00 -0,40% 2.336.914,00
30.10.2024 19,82 20,16 19,71 20,08 0,00% 1.546.106,00
29.10.2024 19,45 20,26 19,43 20,08 0,70% 2.331.342,00
28.10.2024 19,80 20,28 19,62 19,94 4,89% 1.987.958,00
25.10.2024 19,16 19,24 18,92 19,01 -0,42% 949.219,00
24.10.2024 19,20 19,40 18,81 19,09 -0,78% 1.244.929,00
23.10.2024 19,41 19,53 19,04 19,24 -1,84% 1.118.146,00
22.10.2024 19,32 19,70 19,02 19,60 0,93% 1.397.562,00
21.10.2024 19,34 19,53 19,22 19,42 -0,10% 1.052.770,00
18.10.2024 19,52 19,53 19,19 19,44 -0,10% 1.118.692,00
17.10.2024 19,76 19,90 19,37 19,46 -0,51% 1.337.339,00
16.10.2024 19,69 19,80 19,45 19,56 -0,66% 1.745.411,00
15.10.2024 18,94 19,92 18,94 19,69 6,84% 3.898.683,00
14.10.2024 18,55 18,65 18,27 18,43 -1,55% 1.418.342,00
11.10.2024 18,80 19,04 18,66 18,72 0,05% 2.050.239,00
10.10.2024 18,18 18,74 18,11 18,71 0,81% 2.553.060,00
09.10.2024 17,39 18,66 17,38 18,56 8,03% 4.678.180,00
08.10.2024 16,42 17,22 16,42 17,18 4,88% 2.196.455,00
07.10.2024 16,40 16,74 16,23 16,38 0,18% 2.125.992,00
04.10.2024 16,00 16,38 15,93 16,35 4,47% 2.024.790,00
03.10.2024 15,75 15,95 15,46 15,65 -2,00% 2.342.052,00
02.10.2024 15,93 16,10 15,80 15,97 -1,96% 2.015.110,00
01.10.2024 17,04 17,10 15,96 16,29 -2,28% 3.290.544,00
30.09.2024 16,94 17,03 15,75 16,67 -1,13% 4.094.498,00
27.09.2024 17,14 17,14 16,82 16,86 -0,59% 1.912.157,00
26.09.2024 16,69 17,11 16,69 16,96 3,79% 1.803.273,00
25.09.2024 17,00 17,02 16,32 16,34 -4,16% 1.326.264,00
24.09.2024 17,38 17,38 16,77 17,05 -1,22% 2.712.238,00
23.09.2024 17,21 17,29 17,00 17,26 0,06% 2.132.542,00
20.09.2024 16,85 17,32 16,76 17,25 1,65% 3.281.009,00
19.09.2024 17,06 17,14 16,82 16,97 2,48% 1.319.236,00
18.09.2024 16,40 16,91 16,40 16,56 2,10% 2.194.361,00
17.09.2024 16,27 16,35 16,10 16,22 1,12% 1.545.136,00
16.09.2024 15,64 16,15 15,58 16,04 2,75% 1.945.130,00
13.09.2024 15,36 15,76 15,36 15,61 2,16% 1.917.531,00
12.09.2024 15,08 15,53 15,04 15,28 2,21% 2.119.782,00
11.09.2024 14,60 14,97 14,41 14,95 2,33% 1.586.131,00
10.09.2024 14,62 14,68 14,06 14,61 0,34% 1.309.335,00
09.09.2024 14,46 14,72 14,45 14,56 2,32% 841.996,00
06.09.2024 14,75 14,96 14,13 14,23 -2,87% 1.852.756,00
05.09.2024 14,83 15,07 14,62 14,65 -0,20% 936.462,00
04.09.2024 14,73 14,99 14,54 14,68 -1,21% 1.408.644,00
03.09.2024 14,77 15,23 14,73 14,86 -1,26% 2.250.672,00
30.08.2024 15,09 15,26 14,82 15,05 -0,20% 1.473.456,00
29.08.2024 15,23 15,33 15,02 15,08 -0,33% 1.699.823,00
28.08.2024 15,38 15,44 15,00 15,13 -2,39% 1.358.042,00
27.08.2024 15,01 15,77 14,97 15,50 2,85% 2.517.498,00
26.08.2024 15,09 15,20 14,94 15,07 -0,20% 1.368.295,00
23.08.2024 14,17 15,20 14,11 15,10 7,32% 2.275.950,00
22.08.2024 14,29 14,33 13,98 14,07 -0,28% 1.106.138,00
21.08.2024 14,00 14,21 13,94 14,11 0,86% 862.798,00
20.08.2024 14,15 14,15 13,95 13,99 -1,62% 768.816,00
19.08.2024 14,10 14,27 14,07 14,22 0,92% 862.510,00
16.08.2024 14,24 14,25 13,95 14,09 -1,81% 1.313.766,00
15.08.2024 13,80 14,39 13,77 14,35 5,98% 1.800.565,00
14.08.2024 13,65 13,81 13,35 13,54 -0,66% 1.520.977,00
13.08.2024 13,56 13,66 13,36 13,63 1,87% 982.747,00
12.08.2024 13,59 13,60 13,29 13,38 -1,18% 1.357.226,00
09.08.2024 13,35 13,60 13,34 13,54 1,80% 1.665.386,00
08.08.2024 12,93 13,35 12,92 13,30 3,42% 1.544.827,00
07.08.2024 13,57 13,63 12,84 12,86 -4,03% 2.410.815,00
06.08.2024 13,20 13,76 13,20 13,40 1,36% 3.163.903,00
05.08.2024 12,72 13,49 12,65 13,22 -2,79% 2.693.452,00
02.08.2024 13,94 13,94 13,47 13,60 -6,21% 2.881.239,00
01.08.2024 15,48 15,50 14,26 14,50 -5,41% 3.183.731,00