£17,806
-4,25%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 17,87 | 17,87 | 17,83 | 17,83 | -4,12% | - |
| 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 |
| 13.12.2024 | 18,72 | 18,92 | 18,61 | 18,67 | -1,63% | 26.818,00 |
| 12.12.2024 | 18,70 | 19,04 | 18,70 | 18,98 | 1,09% | 19.078,00 |
| 11.12.2024 | 18,41 | 18,85 | 18,26 | 18,77 | 0,79% | 40.324,00 |
| 10.12.2024 | 18,12 | 18,74 | 18,12 | 18,62 | 2,83% | 75.763,00 |
| 09.12.2024 | 18,90 | 19,02 | 17,98 | 18,11 | -3,46% | 37.915,00 |
| 06.12.2024 | 18,78 | 18,94 | 18,45 | 18,76 | -1,83% | 51.760,00 |
| 05.12.2024 | 19,05 | 19,35 | 19,05 | 19,11 | 0,76% | 85.934,00 |
| 04.12.2024 | 18,70 | 18,98 | 18,70 | 18,97 | 1,59% | 36.203,00 |
| 03.12.2024 | 18,76 | 18,96 | 18,51 | 18,67 | -0,09% | 59.857,00 |
| 02.12.2024 | 17,91 | 18,97 | 17,91 | 18,69 | 3,95% | 59.430,00 |
| 29.11.2024 | 18,11 | 18,17 | 17,90 | 17,98 | -0,55% | 112.570,00 |
| 28.11.2024 | 17,84 | 18,17 | 17,81 | 18,08 | 0,92% | 19.626,00 |
| 27.11.2024 | 18,09 | 18,09 | 17,83 | 17,91 | -1,57% | 84.000,00 |
| 26.11.2024 | 17,80 | 18,32 | 17,74 | 18,20 | 1,17% | 73.714,00 |
| 25.11.2024 | 17,87 | 18,05 | 17,78 | 17,99 | 0,59% | 61.835,00 |
| 22.11.2024 | 18,07 | 18,21 | 17,81 | 17,88 | -1,85% | 24.538,00 |
| 21.11.2024 | 17,79 | 18,24 | 16,29 | 18,22 | 2,90% | 30.742,00 |
| 20.11.2024 | 17,74 | 18,02 | 17,64 | 17,71 | 0,25% | 40.055,00 |
| 19.11.2024 | 17,50 | 17,79 | 16,97 | 17,66 | 1,32% | 60.125,00 |
| 18.11.2024 | 17,33 | 17,56 | 17,11 | 17,43 | 0,58% | 53.362,00 |
| 15.11.2024 | 17,24 | 17,39 | 17,08 | 17,33 | -1,11% | 39.055,00 |
| 14.11.2024 | 17,39 | 17,62 | 17,30 | 17,53 | 0,95% | 28.767,00 |
| 13.11.2024 | 17,24 | 17,49 | 17,17 | 17,36 | 1,12% | 52.981,00 |
| 12.11.2024 | 17,01 | 17,31 | 16,87 | 17,17 | 0,45% | 43.685,00 |
| 11.11.2024 | 16,85 | 17,18 | 16,75 | 17,09 | 1,67% | 41.044,00 |
| 08.11.2024 | 16,40 | 16,96 | 16,33 | 16,81 | 1,45% | 36.666,00 |
| 07.11.2024 | 16,91 | 16,91 | 16,45 | 16,57 | -1,43% | 79.798,00 |
| 06.11.2024 | 15,84 | 16,90 | 15,84 | 16,81 | 7,58% | 116.235,00 |
| 05.11.2024 | 15,30 | 15,68 | 15,17 | 15,63 | 1,69% | 26.904,00 |
| 04.11.2024 | 15,32 | 15,40 | 15,03 | 15,37 | 0,39% | 46.013,00 |
| 01.11.2024 | 15,39 | 15,42 | 15,14 | 15,31 | -1,61% | 41.168,00 |
| 31.10.2024 | 15,23 | 15,93 | 15,23 | 15,56 | 2,23% | 56.055,00 |
| 30.10.2024 | 15,24 | 15,33 | 15,01 | 15,22 | -1,10% | 47.643,00 |
| 29.10.2024 | 15,19 | 15,46 | 14,73 | 15,39 | 1,18% | 67.570,00 |
| 28.10.2024 | 14,74 | 15,50 | 14,74 | 15,21 | 4,54% | 112.449,00 |
| 25.10.2024 | 14,63 | 14,70 | 14,49 | 14,55 | -0,27% | 33.751,00 |
| 24.10.2024 | 14,78 | 14,83 | 14,57 | 14,59 | -1,59% | 42.030,00 |
| 23.10.2024 | 14,93 | 14,98 | 14,78 | 14,82 | -0,60% | 21.018,00 |
| 22.10.2024 | 14,82 | 14,94 | 14,59 | 14,91 | 0,78% | 38.361,00 |
| 21.10.2024 | 14,75 | 14,88 | 14,66 | 14,80 | 0,27% | 54.801,00 |
| 18.10.2024 | 14,84 | 15,01 | 14,61 | 14,76 | -1,37% | 40.430,00 |
| 17.10.2024 | 14,88 | 15,22 | 14,85 | 14,96 | -0,27% | 39.975,00 |
| 16.10.2024 | 14,84 | 15,06 | 14,81 | 15,00 | 0,59% | 81.662,00 |
| 15.10.2024 | 14,07 | 14,98 | 14,07 | 14,91 | 6,55% | 83.258,00 |
| 14.10.2024 | 14,22 | 14,27 | 13,93 | 14,00 | -2,81% | 89.358,00 |
| 11.10.2024 | 14,22 | 14,46 | 14,15 | 14,40 | 1,16% | 45.180,00 |
| 10.10.2024 | 14,14 | 14,25 | 13,77 | 14,24 | 1,64% | 135.077,00 |
| 09.10.2024 | 13,00 | 14,03 | 12,92 | 14,01 | 8,02% | 133.270,00 |
| 08.10.2024 | 12,50 | 12,98 | 12,36 | 12,97 | 1,99% | 61.987,00 |
| 07.10.2024 | 12,41 | 12,75 | 12,30 | 12,71 | 3,69% | 36.826,00 |
| 04.10.2024 | 11,85 | 12,44 | 11,81 | 12,26 | 3,42% | 48.310,00 |
| 03.10.2024 | 12,06 | 12,10 | 11,79 | 11,86 | -1,50% | 32.810,00 |
| 02.10.2024 | 12,25 | 12,25 | 11,86 | 12,04 | -2,04% | 46.278,00 |
| 01.10.2024 | 12,54 | 12,75 | 11,96 | 12,29 | 1,11% | 98.013,00 |
| 30.09.2024 | 12,53 | 12,86 | 11,77 | 12,15 | -4,46% | 54.424,00 |
| 27.09.2024 | 12,54 | 12,79 | 12,53 | 12,72 | 1,05% | 34.474,00 |
| 26.09.2024 | 12,46 | 12,73 | 12,32 | 12,59 | 1,61% | 38.182,00 |
| 25.09.2024 | 12,58 | 12,73 | 12,39 | 12,39 | -1,55% | 34.166,00 |
| 24.09.2024 | 12,85 | 12,96 | 12,46 | 12,58 | -1,47% | 66.736,00 |
| 23.09.2024 | 12,83 | 12,98 | 12,69 | 12,77 | 0,18% | 54.748,00 |
| 20.09.2024 | 12,61 | 12,81 | 12,53 | 12,75 | 0,51% | 37.244,00 |
| 19.09.2024 | 12,62 | 12,87 | 12,58 | 12,68 | 1,93% | 78.586,00 |
| 18.09.2024 | 12,16 | 12,56 | 12,12 | 12,44 | 1,51% | 38.119,00 |
| 17.09.2024 | 12,04 | 12,32 | 12,04 | 12,26 | 2,17% | 41.906,00 |
| 16.09.2024 | 11,66 | 12,05 | 11,65 | 12,00 | 1,39% | 44.328,00 |
| 13.09.2024 | 11,50 | 11,90 | 11,50 | 11,83 | 0,98% | 40.387,00 |
| 12.09.2024 | 11,35 | 11,80 | 11,34 | 11,72 | 5,49% | 35.713,00 |
| 11.09.2024 | 11,10 | 11,19 | 11,00 | 11,11 | 1,79% | 39.569,00 |
| 10.09.2024 | 10,98 | 11,18 | 10,73 | 10,91 | -1,31% | 21.808,00 |
| 09.09.2024 | 10,96 | 11,19 | 10,91 | 11,06 | 1,33% | 28.521,00 |
| 06.09.2024 | 11,07 | 11,31 | 10,90 | 10,91 | -2,50% | 30.090,00 |
| 05.09.2024 | 11,08 | 11,40 | 11,08 | 11,19 | -0,40% | 27.775,00 |
| 04.09.2024 | 11,12 | 11,32 | 11,00 | 11,24 | -2,22% | 39.744,00 |
| 03.09.2024 | 11,13 | 11,50 | 11,10 | 11,49 | 3,51% | 48.607,00 |
| 02.09.2024 | 11,35 | 11,37 | 11,02 | 11,10 | -2,25% | 33.821,00 |
| 30.08.2024 | 11,44 | 11,55 | 11,35 | 11,36 | -0,31% | 40.035,00 |
| 29.08.2024 | 11,33 | 11,58 | 11,33 | 11,39 | 0,57% | 37.566,00 |
| 28.08.2024 | 11,57 | 11,64 | 11,30 | 11,33 | -1,95% | 25.071,00 |
| 27.08.2024 | 11,37 | 11,68 | 11,17 | 11,55 | 1,56% | 74.177,00 |
| 26.08.2024 | 11,34 | 11,53 | 11,31 | 11,37 | 2,04% | - |
| 23.08.2024 | 10,74 | 11,15 | 10,72 | 11,15 | 3,36% | 23.314,00 |
| 22.08.2024 | 10,77 | 10,85 | 10,65 | 10,78 | 1,10% | 56.004,00 |
| 21.08.2024 | 10,68 | 10,75 | 10,64 | 10,67 | -0,74% | 21.739,00 |
| 20.08.2024 | 10,87 | 10,95 | 10,67 | 10,75 | -0,74% | 14.204,00 |
| 19.08.2024 | 10,71 | 10,93 | 10,71 | 10,83 | 0,23% | 20.353,00 |
| 16.08.2024 | 10,99 | 11,09 | 10,79 | 10,80 | -0,89% | 26.525,00 |
| 15.08.2024 | 10,48 | 10,91 | 10,38 | 10,90 | 4,33% | 59.116,00 |
| 14.08.2024 | 10,62 | 10,69 | 10,36 | 10,45 | -0,26% | 17.569,00 |
| 13.08.2024 | 10,47 | 10,55 | 10,37 | 10,47 | 0,70% | 16.726,00 |
| 12.08.2024 | 10,60 | 10,64 | 10,39 | 10,40 | -1,09% | 17.861,00 |
| 09.08.2024 | 10,45 | 10,60 | 10,41 | 10,52 | 1,45% | 41.062,00 |
| 08.08.2024 | 10,16 | 10,40 | 10,02 | 10,37 | -0,79% | 42.728,00 |
| 07.08.2024 | 10,57 | 10,71 | 10,44 | 10,45 | -0,78% | 39.391,00 |
| 06.08.2024 | 10,54 | 10,76 | 10,35 | 10,53 | 2,01% | 86.818,00 |
| 05.08.2024 | 10,38 | 10,38 | 9,67 | 10,32 | -2,87% | 95.543,00 |
| 02.08.2024 | 11,31 | 11,33 | 10,48 | 10,63 | -7,55% | 109.716,00 |