£19,622
-1,69%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 19,87 | 19,93 | 19,70 | 19,78 | -0,90% | 73.385,00 |
| 07.08.2025 | 20,22 | 20,53 | 19,92 | 19,96 | -1,24% | 96.798,00 |
| 06.08.2025 | 20,25 | 20,41 | 20,09 | 20,21 | 0,75% | 87.491,00 |
| 05.08.2025 | 20,55 | 20,77 | 19,99 | 20,06 | -1,91% | 81.387,00 |
| 04.08.2025 | 20,20 | 20,54 | 20,19 | 20,45 | 2,48% | 62.910,00 |
| 01.08.2025 | 20,59 | 20,71 | 19,38 | 19,96 | -4,25% | 162.115,00 |
| 31.07.2025 | 20,73 | 21,37 | 20,55 | 20,84 | 0,43% | 94.727,00 |
| 30.07.2025 | 20,19 | 20,90 | 20,19 | 20,75 | 2,62% | 79.015,00 |
| 29.07.2025 | 20,32 | 20,48 | 19,73 | 20,22 | 0,20% | 112.496,00 |
| 28.07.2025 | 20,60 | 20,66 | 20,11 | 20,18 | 0,30% | 50.570,00 |
| 25.07.2025 | 20,14 | 20,31 | 20,01 | 20,12 | -0,79% | 29.567,00 |
| 24.07.2025 | 20,60 | 20,66 | 20,28 | 20,28 | -1,79% | 37.571,00 |
| 23.07.2025 | 20,41 | 20,77 | 20,32 | 20,65 | 2,79% | 68.894,00 |
| 22.07.2025 | 20,32 | 20,46 | 19,90 | 20,09 | -1,47% | 65.900,00 |
| 21.07.2025 | 20,16 | 20,50 | 20,12 | 20,39 | 1,98% | 80.607,00 |
| 18.07.2025 | 20,12 | 20,22 | 19,93 | 20,00 | 0,52% | 60.083,00 |
| 17.07.2025 | 19,75 | 20,08 | 19,70 | 19,89 | 0,49% | 107.788,00 |
| 16.07.2025 | 19,57 | 20,17 | 19,57 | 19,80 | 0,23% | 117.560,00 |
| 15.07.2025 | 20,02 | 20,11 | 19,53 | 19,75 | -0,70% | 38.224,00 |
| 14.07.2025 | 19,36 | 19,92 | 19,33 | 19,89 | 1,35% | 58.275,00 |
| 11.07.2025 | 19,60 | 19,78 | 19,45 | 19,63 | -0,41% | 69.635,00 |
| 10.07.2025 | 19,48 | 19,73 | 19,21 | 19,71 | 1,36% | 73.610,00 |
| 09.07.2025 | 19,33 | 19,65 | 19,31 | 19,44 | -0,44% | 58.680,00 |
| 08.07.2025 | 19,59 | 20,00 | 19,41 | 19,53 | -1,34% | 44.626,00 |
| 07.07.2025 | 19,71 | 20,19 | 19,62 | 19,79 | 0,41% | 66.798,00 |
| 04.07.2025 | 19,71 | 19,82 | 19,60 | 19,71 | -0,53% | 67.787,00 |
| 03.07.2025 | 19,44 | 19,98 | 19,43 | 19,82 | 1,41% | 65.983,00 |
| 02.07.2025 | 19,04 | 19,66 | 18,96 | 19,54 | 3,74% | 74.783,00 |
| 01.07.2025 | 18,46 | 19,06 | 18,40 | 18,84 | 2,64% | 103.992,00 |
| 30.06.2025 | 18,02 | 18,37 | 17,95 | 18,35 | 3,15% | 60.146,00 |
| 27.06.2025 | 17,38 | 17,80 | 17,34 | 17,79 | 4,19% | 80.020,00 |
| 26.06.2025 | 17,06 | 17,21 | 16,90 | 17,08 | 0,50% | 92.836,00 |
| 25.06.2025 | 17,07 | 17,30 | 16,80 | 16,99 | -0,88% | 81.189,00 |
| 24.06.2025 | 16,29 | 17,52 | 16,19 | 17,14 | 11,37% | 116.051,00 |
| 23.06.2025 | 15,66 | 15,98 | 15,20 | 15,39 | -3,42% | 55.251,00 |
| 20.06.2025 | 15,66 | 16,06 | 15,61 | 15,94 | 4,35% | 53.336,00 |
| 19.06.2025 | 15,73 | 15,77 | 15,26 | 15,27 | -3,75% | 26.425,00 |
| 18.06.2025 | 15,67 | 15,96 | 15,59 | 15,87 | -0,25% | 73.852,00 |
| 17.06.2025 | 15,73 | 15,95 | 15,59 | 15,91 | 1,63% | 57.192,00 |
| 16.06.2025 | 15,06 | 15,71 | 15,06 | 15,65 | 4,16% | 71.540,00 |
| 13.06.2025 | 14,90 | 15,25 | 14,70 | 15,03 | -3,66% | 103.016,00 |
| 12.06.2025 | 15,91 | 15,93 | 15,50 | 15,60 | -3,41% | 54.341,00 |
| 11.06.2025 | 16,21 | 16,46 | 16,15 | 16,15 | -0,71% | 66.069,00 |
| 10.06.2025 | 16,20 | 16,35 | 16,12 | 16,26 | 0,37% | 41.298,00 |
| 09.06.2025 | 16,09 | 16,42 | 16,07 | 16,20 | 0,43% | 43.479,00 |
| 06.06.2025 | 16,00 | 16,28 | 15,96 | 16,13 | 0,37% | 51.745,00 |
| 05.06.2025 | 15,71 | 16,14 | 15,65 | 16,07 | 1,39% | 56.803,00 |
| 04.06.2025 | 15,86 | 15,96 | 15,63 | 15,85 | 0,51% | 138.653,00 |
| 03.06.2025 | 15,53 | 15,88 | 15,33 | 15,77 | 2,20% | 57.384,00 |
| 02.06.2025 | 15,35 | 15,47 | 15,18 | 15,43 | -0,13% | 41.268,00 |
| 30.05.2025 | 15,42 | 15,46 | 15,28 | 15,45 | 0,10% | 32.857,00 |
| 29.05.2025 | 15,58 | 15,79 | 15,31 | 15,44 | 0,13% | 114.158,00 |
| 28.05.2025 | 15,52 | 15,68 | 15,40 | 15,42 | -1,47% | 88.866,00 |
| 27.05.2025 | 14,96 | 15,67 | 14,92 | 15,65 | 3,62% | 166.868,00 |
| 26.05.2025 | 15,17 | 15,30 | 14,73 | 15,10 | 1,98% | - |
| 23.05.2025 | 15,17 | 15,22 | 14,43 | 14,81 | -0,94% | 39.575,00 |
| 22.05.2025 | 14,90 | 15,05 | 14,67 | 14,95 | -1,09% | 18.055,00 |
| 21.05.2025 | 15,23 | 15,26 | 15,05 | 15,11 | -2,99% | 50.329,00 |
| 20.05.2025 | 15,69 | 15,83 | 15,35 | 15,58 | -0,70% | 39.141,00 |
| 19.05.2025 | 15,66 | 15,69 | 15,41 | 15,69 | -0,98% | 72.314,00 |
| 16.05.2025 | 15,64 | 15,92 | 15,62 | 15,84 | 1,90% | 99.782,00 |
| 15.05.2025 | 15,55 | 15,73 | 15,36 | 15,55 | -1,30% | 88.342,00 |
| 14.05.2025 | 15,54 | 15,79 | 15,28 | 15,75 | 2,84% | 73.065,00 |
| 13.05.2025 | 15,05 | 15,35 | 15,05 | 15,32 | 1,93% | 64.352,00 |
| 12.05.2025 | 14,01 | 15,26 | 14,00 | 15,03 | 8,90% | 146.133,00 |
| 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 |