£10,693
-0,35%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.05.2024 | 10,42 | 10,69 | 10,40 | 10,65 | -0,79% | 43.856,00 |
| 23.05.2024 | 11,07 | 11,14 | 10,72 | 10,73 | -5,09% | 45.855,00 |
| 22.05.2024 | 11,34 | 11,50 | 11,27 | 11,31 | -0,40% | 29.313,00 |
| 21.05.2024 | 11,39 | 11,44 | 11,30 | 11,35 | -0,44% | 37.820,00 |
| 20.05.2024 | 10,84 | 11,43 | 10,77 | 11,40 | 5,85% | 61.183,00 |
| 17.05.2024 | 10,77 | 10,84 | 10,66 | 10,77 | 0,61% | 16.395,00 |
| 16.05.2024 | 10,73 | 10,86 | 10,68 | 10,71 | 0,05% | 50.269,00 |
| 15.05.2024 | 10,62 | 10,82 | 10,56 | 10,70 | 1,13% | 42.931,00 |
| 14.05.2024 | 10,55 | 10,69 | 10,46 | 10,58 | -0,19% | 27.217,00 |
| 13.05.2024 | 10,47 | 10,62 | 10,43 | 10,60 | 1,34% | 24.078,00 |
| 10.05.2024 | 10,65 | 10,71 | 10,44 | 10,46 | -1,97% | 22.949,00 |
| 09.05.2024 | 10,43 | 10,69 | 10,42 | 10,67 | 3,49% | 77.172,00 |
| 08.05.2024 | 10,39 | 10,48 | 10,23 | 10,31 | -1,95% | 85.439,00 |
| 07.05.2024 | 10,58 | 10,72 | 10,45 | 10,52 | -0,59% | 88.898,00 |
| 06.05.2024 | 10,64 | 10,93 | 10,52 | 10,58 | -0,02% | - |
| 03.05.2024 | 10,46 | 10,72 | 10,46 | 10,58 | 1,05% | 35.620,00 |
| 02.05.2024 | 10,43 | 10,55 | 10,40 | 10,47 | 1,55% | 33.751,00 |
| 01.05.2024 | 10,79 | 10,79 | 10,20 | 10,31 | -4,80% | 35.296,00 |
| 30.04.2024 | 10,85 | 10,87 | 10,71 | 10,83 | 0,42% | 31.428,00 |
| 29.04.2024 | 10,82 | 10,99 | 10,70 | 10,79 | -0,09% | 23.568,00 |
| 26.04.2024 | 10,91 | 11,03 | 10,79 | 10,80 | -0,23% | 41.154,00 |
| 25.04.2024 | 10,72 | 11,31 | 10,72 | 10,82 | -0,09% | 109.068,00 |
| 24.04.2024 | 10,75 | 10,85 | 10,73 | 10,83 | 1,12% | 40.516,00 |
| 23.04.2024 | 10,41 | 10,73 | 10,39 | 10,71 | 3,88% | 43.394,00 |
| 22.04.2024 | 10,33 | 10,55 | 10,29 | 10,31 | 0,59% | 23.150,00 |
| 19.04.2024 | 10,32 | 10,32 | 10,10 | 10,25 | -1,54% | 19.299,00 |
| 18.04.2024 | 10,21 | 10,47 | 10,21 | 10,41 | 2,31% | 23.881,00 |
| 17.04.2024 | 10,04 | 10,32 | 10,04 | 10,18 | 0,89% | 31.481,00 |
| 16.04.2024 | 10,19 | 10,27 | 9,99 | 10,09 | -2,65% | 39.301,00 |
| 15.04.2024 | 10,34 | 10,63 | 10,29 | 10,36 | -0,19% | 42.219,00 |
| 12.04.2024 | 10,73 | 10,78 | 10,36 | 10,38 | -2,17% | 40.323,00 |
| 11.04.2024 | 10,72 | 10,73 | 10,45 | 10,61 | -2,84% | 73.765,00 |
| 10.04.2024 | 10,90 | 10,98 | 10,64 | 10,92 | 1,16% | 48.870,00 |
| 09.04.2024 | 11,01 | 11,15 | 10,75 | 10,80 | -2,84% | 25.367,00 |
| 08.04.2024 | 10,82 | 11,12 | 10,74 | 11,11 | 3,64% | 33.973,00 |
| 05.04.2024 | 10,66 | 10,82 | 10,60 | 10,72 | -3,47% | 51.130,00 |
| 04.04.2024 | 10,98 | 11,20 | 10,96 | 11,11 | 0,86% | 46.619,00 |
| 03.04.2024 | 11,01 | 11,07 | 10,91 | 11,01 | 0,02% | 48.402,00 |
| 02.04.2024 | 11,76 | 11,76 | 10,99 | 11,01 | -6,48% | 95.735,00 |
| 28.03.2024 | 12,26 | 12,33 | 11,71 | 11,77 | -3,96% | 74.131,00 |
| 27.03.2024 | 12,22 | 12,82 | 11,63 | 12,26 | 0,82% | 92.248,00 |
| 26.03.2024 | 12,33 | 12,58 | 12,16 | 12,16 | -1,26% | 76.188,00 |
| 25.03.2024 | 12,36 | 12,60 | 12,23 | 12,31 | 0,76% | 42.737,00 |
| 22.03.2024 | 12,19 | 12,30 | 12,16 | 12,22 | 1,34% | 78.694,00 |
| 21.03.2024 | 11,98 | 12,25 | 11,96 | 12,06 | 3,25% | 85.358,00 |
| 20.03.2024 | 11,35 | 11,70 | 11,32 | 11,68 | 3,23% | 20.257,00 |
| 19.03.2024 | 11,50 | 11,52 | 11,26 | 11,31 | -2,60% | 23.767,00 |
| 18.03.2024 | 11,46 | 11,76 | 11,41 | 11,61 | 1,91% | 17.665,00 |
| 15.03.2024 | 11,51 | 11,55 | 11,38 | 11,40 | -1,17% | 26.881,00 |
| 14.03.2024 | 11,80 | 11,84 | 11,53 | 11,53 | -3,03% | 26.396,00 |
| 13.03.2024 | 11,53 | 11,94 | 11,49 | 11,89 | 5,31% | 24.711,00 |
| 12.03.2024 | 11,35 | 11,52 | 11,27 | 11,29 | -0,62% | 23.535,00 |
| 11.03.2024 | 11,45 | 11,63 | 11,33 | 11,36 | -1,09% | 19.060,00 |
| 08.03.2024 | 10,97 | 11,72 | 10,92 | 11,49 | 2,43% | 40.251,00 |
| 07.03.2024 | 11,36 | 11,51 | 11,21 | 11,21 | -1,25% | 16.869,00 |
| 06.03.2024 | 11,20 | 11,58 | 11,18 | 11,36 | 1,07% | 38.883,00 |
| 05.03.2024 | 11,35 | 11,48 | 11,20 | 11,24 | -2,26% | 31.611,00 |
| 04.03.2024 | 11,36 | 11,59 | 11,29 | 11,50 | 1,32% | 42.204,00 |
| 01.03.2024 | 11,33 | 11,47 | 11,20 | 11,35 | 1,34% | 27.006,00 |
| 29.02.2024 | 11,18 | 11,33 | 10,95 | 11,20 | -1,67% | 41.855,00 |
| 28.02.2024 | 11,42 | 11,52 | 11,23 | 11,39 | 0,31% | 38.909,00 |
| 27.02.2024 | 10,68 | 11,55 | 10,62 | 11,35 | 5,39% | 101.194,00 |
| 26.02.2024 | 10,88 | 10,94 | 10,74 | 10,77 | -1,73% | 16.655,00 |
| 23.02.2024 | 10,96 | 10,99 | 10,72 | 10,96 | -1,13% | 63.159,00 |
| 22.02.2024 | 10,71 | 11,28 | 10,71 | 11,09 | 4,97% | 123.119,00 |
| 21.02.2024 | 10,58 | 10,62 | 10,48 | 10,56 | 0,72% | 20.934,00 |
| 20.02.2024 | 10,71 | 10,73 | 10,39 | 10,49 | -2,96% | 22.828,00 |
| 19.02.2024 | 10,86 | 10,92 | 10,78 | 10,81 | -0,51% | 10.910,00 |
| 16.02.2024 | 10,97 | 11,05 | 10,70 | 10,86 | -0,82% | 14.310,00 |
| 15.02.2024 | 10,94 | 11,16 | 10,90 | 10,95 | 0,88% | 71.231,00 |
| 14.02.2024 | 10,84 | 11,09 | 10,76 | 10,86 | -0,37% | 24.049,00 |
| 13.02.2024 | 11,04 | 11,11 | 10,71 | 10,90 | -2,16% | 16.881,00 |
| 12.02.2024 | 10,91 | 11,20 | 10,87 | 11,14 | 2,16% | 23.824,00 |
| 09.02.2024 | 11,13 | 11,30 | 10,82 | 10,90 | -1,49% | 30.272,00 |
| 08.02.2024 | 11,32 | 11,34 | 11,07 | 11,07 | -1,82% | 15.306,00 |
| 07.02.2024 | 11,53 | 11,54 | 11,25 | 11,27 | -2,63% | 24.267,00 |
| 06.02.2024 | 11,35 | 11,59 | 11,22 | 11,58 | 1,58% | 30.246,00 |
| 05.02.2024 | 11,82 | 11,82 | 11,36 | 11,40 | -3,43% | 25.500,00 |
| 02.02.2024 | 11,94 | 12,10 | 11,67 | 11,80 | 1,29% | 38.027,00 |
| 01.02.2024 | 11,97 | 12,38 | 11,63 | 11,65 | -3,78% | 54.152,00 |
| 31.01.2024 | 11,77 | 12,13 | 11,65 | 12,11 | 1,45% | 24.056,00 |
| 30.01.2024 | 11,80 | 12,31 | 11,72 | 11,94 | 3,20% | 55.703,00 |
| 29.01.2024 | 11,31 | 11,63 | 11,21 | 11,57 | 0,35% | 27.401,00 |
| 26.01.2024 | 11,75 | 11,85 | 11,46 | 11,53 | -1,50% | 50.907,00 |
| 25.01.2024 | 11,44 | 11,75 | 11,42 | 11,70 | 0,86% | 39.702,00 |
| 24.01.2024 | 11,65 | 11,81 | 11,53 | 11,60 | -0,64% | 44.157,00 |
| 23.01.2024 | 11,88 | 11,89 | 11,48 | 11,68 | -3,55% | 73.435,00 |
| 22.01.2024 | 12,34 | 12,42 | 12,05 | 12,11 | 0,21% | 57.128,00 |
| 19.01.2024 | 12,33 | 12,37 | 11,99 | 12,08 | -2,15% | 40.273,00 |
| 18.01.2024 | 11,99 | 12,53 | 11,99 | 12,35 | 2,53% | 47.357,00 |
| 17.01.2024 | 11,96 | 12,05 | 11,74 | 12,04 | 0,29% | 42.566,00 |
| 16.01.2024 | 11,77 | 12,04 | 11,75 | 12,01 | 1,95% | 28.853,00 |
| 15.01.2024 | 12,09 | 12,10 | 11,77 | 11,78 | -1,63% | 12.140,00 |
| 12.01.2024 | 12,36 | 12,52 | 11,83 | 11,97 | -1,36% | 49.138,00 |
| 11.01.2024 | 12,46 | 12,63 | 12,14 | 12,14 | -2,73% | 50.022,00 |