£13,850
-0,18%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 14,07 | 14,07 | 13,66 | 13,80 | -0,56% | 44.815,00 |
| 08.05.2025 | 13,64 | 13,95 | 13,58 | 13,88 | 2,29% | 99.685,00 |
| 07.05.2025 | 13,39 | 13,63 | 13,27 | 13,57 | 1,46% | 86.522,00 |
| 06.05.2025 | 13,38 | 13,43 | 13,04 | 13,37 | -1,21% | 117.922,00 |
| 05.05.2025 | 13,17 | 13,62 | 13,11 | 13,53 | 2,03% | - |
| 02.05.2025 | 12,97 | 13,30 | 12,96 | 13,27 | 2,51% | 68.848,00 |
| 01.05.2025 | 12,61 | 12,96 | 12,61 | 12,94 | 3,77% | 133.682,00 |
| 30.04.2025 | 12,80 | 12,82 | 11,90 | 12,47 | -0,87% | 231.464,00 |
| 29.04.2025 | 12,81 | 13,19 | 12,41 | 12,58 | -1,72% | 132.631,00 |
| 28.04.2025 | 12,70 | 13,10 | 12,67 | 12,80 | 0,39% | 71.723,00 |
| 25.04.2025 | 12,81 | 12,86 | 12,66 | 12,75 | 1,43% | 114.049,00 |
| 24.04.2025 | 12,66 | 12,70 | 12,48 | 12,57 | -1,76% | 212.435,00 |
| 23.04.2025 | 12,43 | 13,20 | 12,34 | 12,80 | 6,58% | 215.397,00 |
| 22.04.2025 | 11,66 | 12,04 | 11,54 | 12,01 | -1,78% | 63.805,00 |
| 17.04.2025 | 12,32 | 12,35 | 12,07 | 12,22 | -1,35% | 23.946,00 |
| 16.04.2025 | 12,08 | 12,43 | 12,02 | 12,39 | 1,60% | 37.161,00 |
| 15.04.2025 | 12,30 | 12,40 | 12,06 | 12,20 | 0,58% | 38.065,00 |
| 14.04.2025 | 12,23 | 12,63 | 12,12 | 12,13 | 1,32% | 67.228,00 |
| 11.04.2025 | 12,28 | 12,38 | 11,81 | 11,97 | -2,75% | 62.243,00 |
| 10.04.2025 | 13,80 | 14,22 | 12,31 | 12,31 | 3,62% | 100.979,00 |
| 09.04.2025 | 11,53 | 12,32 | 11,53 | 11,88 | -2,86% | 212.063,00 |
| 08.04.2025 | 12,05 | 12,59 | 11,75 | 12,23 | 8,04% | 120.652,00 |
| 07.04.2025 | 10,86 | 11,91 | 10,54 | 11,32 | -1,05% | 141.206,00 |
| 04.04.2025 | 11,97 | 11,98 | 10,93 | 11,44 | -5,65% | 152.210,00 |
| 03.04.2025 | 13,44 | 13,44 | 11,92 | 12,12 | -11,44% | 120.983,00 |
| 02.04.2025 | 13,40 | 13,71 | 13,23 | 13,69 | 1,79% | 36.971,00 |
| 01.04.2025 | 13,56 | 13,70 | 13,16 | 13,45 | 0,67% | 63.481,00 |
| 31.03.2025 | 13,53 | 13,56 | 13,10 | 13,36 | -3,43% | 50.035,00 |
| 28.03.2025 | 14,34 | 14,43 | 13,82 | 13,83 | -3,86% | 53.822,00 |
| 27.03.2025 | 14,51 | 14,65 | 14,25 | 14,39 | -2,18% | 36.791,00 |
| 26.03.2025 | 14,69 | 14,83 | 14,54 | 14,71 | -0,03% | 41.213,00 |
| 25.03.2025 | 14,79 | 15,01 | 14,68 | 14,71 | -0,44% | 31.642,00 |
| 24.03.2025 | 14,64 | 14,94 | 14,49 | 14,78 | 1,57% | 52.308,00 |
| 21.03.2025 | 14,50 | 14,78 | 13,75 | 14,55 | -0,33% | 181.986,00 |
| 20.03.2025 | 14,59 | 14,83 | 14,26 | 14,60 | 0,86% | 93.880,00 |
| 19.03.2025 | 13,81 | 14,62 | 13,77 | 14,47 | 3,69% | 67.539,00 |
| 18.03.2025 | 14,35 | 14,55 | 13,79 | 13,96 | -2,24% | 113.126,00 |
| 17.03.2025 | 13,80 | 14,45 | 13,71 | 14,28 | 3,67% | 88.132,00 |
| 14.03.2025 | 13,43 | 13,89 | 13,39 | 13,77 | 3,18% | 82.414,00 |
| 13.03.2025 | 13,55 | 13,95 | 13,29 | 13,35 | -2,02% | 61.425,00 |
| 12.03.2025 | 13,70 | 14,03 | 13,40 | 13,62 | 1,95% | 99.007,00 |
| 11.03.2025 | 13,57 | 13,61 | 13,03 | 13,36 | -2,62% | 134.572,00 |
| 10.03.2025 | 14,61 | 14,72 | 13,58 | 13,72 | -4,95% | 184.104,00 |
| 07.03.2025 | 14,83 | 15,12 | 14,32 | 14,44 | -5,53% | 214.377,00 |
| 06.03.2025 | 15,76 | 15,86 | 15,12 | 15,28 | -1,48% | 108.942,00 |
| 05.03.2025 | 15,87 | 16,10 | 15,45 | 15,51 | 0,62% | 141.805,00 |
| 04.03.2025 | 16,60 | 16,65 | 15,36 | 15,42 | -9,96% | 163.440,00 |
| 03.03.2025 | 17,14 | 17,41 | 16,89 | 17,12 | 0,68% | 96.772,00 |
| 28.02.2025 | 16,91 | 17,14 | 16,70 | 17,01 | -1,39% | 62.655,00 |
| 27.02.2025 | 17,14 | 17,70 | 16,62 | 17,25 | -0,23% | 92.958,00 |
| 26.02.2025 | 17,14 | 17,53 | 17,10 | 17,29 | 2,83% | 46.514,00 |
| 25.02.2025 | 16,93 | 17,31 | 16,67 | 16,81 | -1,03% | 64.468,00 |
| 24.02.2025 | 16,72 | 17,24 | 16,72 | 16,99 | -1,76% | 91.648,00 |
| 21.02.2025 | 17,56 | 17,68 | 17,17 | 17,29 | -0,30% | 52.625,00 |
| 20.02.2025 | 18,48 | 18,53 | 16,71 | 17,34 | -5,62% | 85.888,00 |
| 19.02.2025 | 18,32 | 18,40 | 18,00 | 18,38 | -0,54% | 41.307,00 |
| 18.02.2025 | 19,01 | 19,01 | 18,33 | 18,48 | -1,75% | 92.869,00 |
| 17.02.2025 | 18,81 | 18,83 | 18,60 | 18,81 | 1,54% | 16.525,00 |
| 14.02.2025 | 18,58 | 18,71 | 18,31 | 18,52 | 0,65% | 31.475,00 |
| 13.02.2025 | 18,72 | 19,10 | 18,37 | 18,40 | -1,23% | 44.140,00 |
| 12.02.2025 | 18,73 | 18,78 | 18,38 | 18,63 | -0,53% | 76.362,00 |
| 11.02.2025 | 19,10 | 19,15 | 18,52 | 18,73 | -2,98% | 126.922,00 |
| 10.02.2025 | 19,55 | 19,60 | 19,00 | 19,31 | -1,39% | 33.835,00 |
| 07.02.2025 | 19,93 | 20,11 | 19,48 | 19,58 | -1,52% | 43.780,00 |
| 06.02.2025 | 19,74 | 19,98 | 19,63 | 19,88 | 1,12% | 66.590,00 |
| 05.02.2025 | 19,61 | 19,85 | 19,33 | 19,66 | 0,10% | 41.990,00 |
| 04.02.2025 | 19,76 | 19,86 | 19,33 | 19,64 | -0,28% | 41.853,00 |
| 03.02.2025 | 19,81 | 19,99 | 19,28 | 19,70 | -3,90% | 47.077,00 |
| 31.01.2025 | 20,65 | 20,94 | 20,48 | 20,50 | -0,36% | 37.992,00 |
| 30.01.2025 | 20,42 | 20,69 | 20,34 | 20,57 | 2,44% | 36.342,00 |
| 29.01.2025 | 20,00 | 20,47 | 19,84 | 20,08 | 0,45% | 55.128,00 |
| 28.01.2025 | 18,71 | 20,13 | 18,37 | 19,99 | 8,55% | 60.604,00 |
| 27.01.2025 | 18,17 | 18,56 | 18,00 | 18,42 | -0,73% | 35.690,00 |
| 24.01.2025 | 18,79 | 18,90 | 18,44 | 18,55 | -0,24% | 53.344,00 |
| 23.01.2025 | 18,44 | 18,72 | 18,36 | 18,60 | -0,46% | 62.041,00 |
| 22.01.2025 | 18,91 | 19,08 | 18,39 | 18,68 | -3,11% | 63.540,00 |
| 21.01.2025 | 18,99 | 19,57 | 18,89 | 19,28 | 1,45% | 46.555,00 |
| 20.01.2025 | 19,18 | 19,18 | 18,92 | 19,01 | -0,42% | 27.364,00 |
| 17.01.2025 | 18,47 | 19,18 | 18,41 | 19,09 | 4,43% | 46.860,00 |
| 16.01.2025 | 18,42 | 18,54 | 18,19 | 18,28 | 0,22% | 34.677,00 |
| 15.01.2025 | 18,22 | 18,49 | 18,16 | 18,24 | 2,19% | 37.471,00 |
| 14.01.2025 | 17,79 | 18,04 | 17,69 | 17,85 | 0,96% | 37.604,00 |
| 13.01.2025 | 17,85 | 17,92 | 17,63 | 17,68 | -0,20% | 26.769,00 |
| 10.01.2025 | 17,71 | 18,00 | 17,25 | 17,71 | 0,48% | 75.816,00 |
| 09.01.2025 | 17,79 | 18,01 | 17,61 | 17,63 | 1,64% | 48.827,00 |
| 08.01.2025 | 17,36 | 17,55 | 17,06 | 17,34 | 0,32% | 65.831,00 |
| 07.01.2025 | 17,50 | 17,54 | 16,84 | 17,29 | -2,81% | 64.449,00 |
| 06.01.2025 | 17,75 | 17,87 | 17,52 | 17,79 | 0,44% | 52.468,00 |
| 03.01.2025 | 18,11 | 18,17 | 17,37 | 17,71 | -3,21% | 53.925,00 |
| 02.01.2025 | 17,85 | 18,43 | 17,85 | 18,30 | 0,97% | 42.541,00 |
| 31.12.2024 | 18,12 | 18,16 | 18,03 | 18,12 | 0,72% | 5.934,00 |
| 30.12.2024 | 17,87 | 18,04 | 17,53 | 17,99 | 0,17% | 48.794,00 |
| 27.12.2024 | 18,43 | 18,52 | 17,88 | 17,96 | -3,43% | 39.928,00 |
| 24.12.2024 | 18,68 | 18,87 | 18,59 | 18,60 | 1,19% | 9.800,00 |
| 23.12.2024 | 19,32 | 19,53 | 18,30 | 18,38 | -3,39% | 57.012,00 |
| 20.12.2024 | 18,41 | 19,32 | 17,59 | 19,03 | 4,88% | 119.593,00 |
| 19.12.2024 | 17,75 | 18,35 | 17,69 | 18,14 | -2,45% | 105.954,00 |
| 18.12.2024 | 18,46 | 18,74 | 18,42 | 18,60 | 1,22% | 36.857,00 |
| 17.12.2024 | 18,31 | 18,62 | 18,15 | 18,37 | -1,29% | 54.824,00 |
| 16.12.2024 | 18,49 | 18,92 | 18,49 | 18,61 | -0,29% | 27.862,00 |