£16,514
-4,78%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |