£14,211
-0,17%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.08.2024 | 11,99 | 12,08 | 11,44 | 11,50 | -4,80% | 58.757,00 |
| 31.07.2024 | 12,43 | 12,47 | 12,03 | 12,08 | -2,11% | 82.593,00 |
| 30.07.2024 | 12,27 | 12,38 | 12,23 | 12,34 | 1,40% | 51.448,00 |
| 29.07.2024 | 12,33 | 12,44 | 12,13 | 12,17 | -0,94% | 44.935,00 |
| 26.07.2024 | 12,19 | 12,46 | 12,19 | 12,28 | -1,52% | 38.028,00 |
| 25.07.2024 | 12,88 | 13,02 | 12,19 | 12,47 | -5,85% | 157.739,00 |
| 24.07.2024 | 13,41 | 13,54 | 13,15 | 13,25 | -2,39% | 31.902,00 |
| 23.07.2024 | 13,00 | 13,75 | 12,99 | 13,57 | 3,15% | 49.501,00 |
| 22.07.2024 | 13,08 | 13,20 | 12,93 | 13,16 | 1,78% | 35.380,00 |
| 19.07.2024 | 12,87 | 13,08 | 12,79 | 12,93 | -0,08% | 14.644,00 |
| 18.07.2024 | 13,03 | 13,17 | 12,93 | 12,94 | -1,75% | 25.659,00 |
| 17.07.2024 | 13,37 | 13,45 | 13,12 | 13,17 | -1,50% | 40.670,00 |
| 16.07.2024 | 12,86 | 13,37 | 12,83 | 13,37 | 4,86% | 65.424,00 |
| 15.07.2024 | 12,90 | 13,04 | 12,58 | 12,75 | -1,54% | 37.523,00 |
| 12.07.2024 | 12,77 | 13,09 | 12,73 | 12,95 | 2,45% | 29.467,00 |
| 11.07.2024 | 12,70 | 12,71 | 12,31 | 12,64 | -0,96% | 53.278,00 |
| 10.07.2024 | 12,83 | 13,00 | 12,68 | 12,76 | 0,33% | 22.927,00 |
| 09.07.2024 | 12,61 | 12,78 | 12,54 | 12,72 | 0,43% | 25.715,00 |
| 08.07.2024 | 12,28 | 12,73 | 12,21 | 12,66 | 3,09% | 19.850,00 |
| 05.07.2024 | 12,66 | 12,85 | 12,22 | 12,28 | -2,81% | 45.079,00 |
| 04.07.2024 | 12,68 | 12,74 | 12,58 | 12,64 | 0,30% | 24.085,00 |
| 03.07.2024 | 12,82 | 12,86 | 12,50 | 12,60 | -1,85% | 51.590,00 |
| 02.07.2024 | 12,71 | 13,00 | 12,62 | 12,84 | 0,23% | 79.247,00 |
| 01.07.2024 | 13,64 | 13,73 | 12,76 | 12,81 | -5,48% | 105.590,00 |
| 28.06.2024 | 13,49 | 13,66 | 13,40 | 13,55 | 2,13% | 131.107,00 |
| 27.06.2024 | 13,16 | 13,39 | 13,04 | 13,27 | 1,14% | 155.495,00 |
| 26.06.2024 | 12,47 | 13,14 | 12,34 | 13,12 | 5,09% | 226.751,00 |
| 25.06.2024 | 11,44 | 12,54 | 11,12 | 12,48 | 9,09% | 115.316,00 |
| 24.06.2024 | 11,29 | 11,51 | 11,19 | 11,44 | 1,73% | 26.915,00 |
| 21.06.2024 | 11,31 | 11,35 | 11,16 | 11,25 | -0,62% | 77.552,00 |
| 20.06.2024 | 11,21 | 11,37 | 11,09 | 11,32 | 1,71% | 22.716,00 |
| 19.06.2024 | 11,20 | 11,20 | 11,06 | 11,13 | -1,24% | 7.264,00 |
| 18.06.2024 | 11,07 | 11,42 | 11,04 | 11,27 | 4,16% | 41.170,00 |
| 17.06.2024 | 10,78 | 10,97 | 10,62 | 10,82 | 0,32% | 29.527,00 |
| 14.06.2024 | 11,53 | 11,54 | 10,75 | 10,78 | -6,63% | 63.817,00 |
| 13.06.2024 | 11,79 | 11,84 | 11,53 | 11,55 | -2,61% | 30.680,00 |
| 12.06.2024 | 11,60 | 11,92 | 11,51 | 11,86 | 2,15% | 55.550,00 |
| 11.06.2024 | 11,69 | 11,72 | 11,49 | 11,61 | -0,68% | 46.147,00 |
| 10.06.2024 | 11,72 | 11,91 | 11,67 | 11,69 | -0,60% | 59.326,00 |
| 07.06.2024 | 11,70 | 11,84 | 11,60 | 11,76 | -1,05% | 64.760,00 |
| 06.06.2024 | 11,94 | 12,04 | 11,87 | 11,88 | -0,50% | 99.620,00 |
| 05.06.2024 | 11,91 | 12,06 | 11,72 | 11,94 | 2,05% | 54.393,00 |
| 04.06.2024 | 11,34 | 11,91 | 11,34 | 11,70 | 6,90% | 87.630,00 |
| 03.06.2024 | 10,79 | 11,10 | 10,79 | 10,95 | 1,77% | 44.500,00 |
| 31.05.2024 | 10,73 | 10,91 | 10,68 | 10,76 | 0,23% | 28.807,00 |
| 30.05.2024 | 10,72 | 10,86 | 10,68 | 10,73 | 1,13% | 17.171,00 |
| 29.05.2024 | 10,98 | 10,98 | 10,44 | 10,61 | -3,68% | 32.386,00 |
| 28.05.2024 | 10,76 | 11,04 | 10,69 | 11,02 | 0,37% | 34.121,00 |
| 27.05.2024 | 10,72 | 11,02 | 10,54 | 10,97 | 3,10% | - |