£19,497
-1,48%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 19,90 | 20,36 | 19,66 | 19,79 | 0,66% | 156.619,00 |
| 29.09.2025 | 20,76 | 21,93 | 19,59 | 19,66 | -4,56% | 110.312,00 |
| 26.09.2025 | 20,60 | 20,74 | 20,43 | 20,60 | -0,15% | 55.625,00 |
| 25.09.2025 | 20,40 | 20,68 | 20,23 | 20,63 | 0,24% | 50.211,00 |
| 24.09.2025 | 20,71 | 20,81 | 20,50 | 20,58 | -2,60% | 48.643,00 |
| 23.09.2025 | 20,75 | 21,34 | 20,72 | 21,13 | 1,86% | 54.216,00 |
| 22.09.2025 | 20,68 | 20,77 | 20,45 | 20,75 | 0,78% | 69.035,00 |
| 19.09.2025 | 20,99 | 21,26 | 20,35 | 20,59 | -1,37% | 46.183,00 |
| 18.09.2025 | 20,87 | 21,01 | 20,67 | 20,87 | 1,02% | 55.666,00 |
| 17.09.2025 | 20,64 | 20,87 | 20,49 | 20,66 | 1,32% | 32.811,00 |
| 16.09.2025 | 20,82 | 20,86 | 20,30 | 20,39 | -0,63% | 31.002,00 |
| 15.09.2025 | 21,23 | 21,29 | 20,52 | 20,52 | -4,51% | 51.154,00 |
| 12.09.2025 | 21,68 | 21,79 | 21,41 | 21,49 | -0,45% | 71.849,00 |
| 11.09.2025 | 21,22 | 21,62 | 20,98 | 21,59 | 3,57% | - |
| 10.09.2025 | 21,38 | 21,41 | 20,79 | 20,84 | -3,17% | - |
| 09.09.2025 | 21,27 | 21,57 | 20,96 | 21,52 | 0,84% | - |
| 08.09.2025 | 21,43 | 21,60 | 21,32 | 21,35 | -0,25% | - |
| 05.09.2025 | 21,68 | 21,80 | 21,25 | 21,40 | -0,83% | 36.373,00 |
| 04.09.2025 | 21,18 | 21,59 | 21,00 | 21,58 | 1,31% | 37.992,00 |
| 03.09.2025 | 21,24 | 21,50 | 21,07 | 21,30 | 2,01% | 70.266,00 |
| 02.09.2025 | 21,32 | 21,37 | 20,67 | 20,88 | -2,29% | 99.345,00 |
| 01.09.2025 | 21,52 | 21,61 | 21,37 | 21,37 | -1,11% | 12.502,00 |
| 29.08.2025 | 21,73 | 21,99 | 21,51 | 21,61 | -1,05% | 41.543,00 |
| 28.08.2025 | 21,76 | 22,07 | 21,74 | 21,84 | 0,65% | 48.966,00 |
| 27.08.2025 | 21,53 | 21,82 | 21,44 | 21,70 | 1,88% | 100.150,00 |
| 26.08.2025 | 21,02 | 21,40 | 20,94 | 21,30 | 0,45% | 69.658,00 |
| 25.08.2025 | 20,93 | 21,22 | 20,76 | 21,20 | 1,43% | - |
| 22.08.2025 | 20,21 | 20,99 | 20,12 | 20,91 | 3,70% | 57.885,00 |
| 21.08.2025 | 20,07 | 20,22 | 19,86 | 20,16 | 0,30% | 63.176,00 |
| 20.08.2025 | 20,11 | 20,16 | 19,67 | 20,10 | -1,35% | 42.444,00 |
| 19.08.2025 | 20,55 | 20,55 | 20,10 | 20,38 | -0,07% | 56.107,00 |
| 18.08.2025 | 20,05 | 20,42 | 19,94 | 20,39 | 0,92% | 55.035,00 |
| 15.08.2025 | 20,54 | 20,62 | 20,13 | 20,21 | -1,15% | 30.611,00 |
| 14.08.2025 | 20,53 | 20,64 | 20,27 | 20,44 | 0,15% | 79.142,00 |
| 13.08.2025 | 20,19 | 20,49 | 20,19 | 20,41 | 1,80% | 46.590,00 |
| 12.08.2025 | 19,76 | 20,27 | 19,62 | 20,05 | 1,13% | 83.280,00 |
| 11.08.2025 | 19,70 | 19,88 | 19,46 | 19,83 | 0,23% | 134.163,00 |
| 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 |