Börse:
6,819€
-19,30%
Echtzeit-Aktienkurs Carnival PLC
Bid:
6,718€
Ask:
6,920€
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2022 | 8,30 | 8,72 | 6,36 | 6,72 | -20,50% | 161.060,00 |
| 29.09.2022 | 8,67 | 8,67 | 8,31 | 8,45 | -2,20% | 20.257,00 |
| 28.09.2022 | 8,38 | 8,70 | 8,06 | 8,64 | 2,44% | 47.212,00 |
| 27.09.2022 | 8,03 | 8,65 | 8,03 | 8,43 | 3,05% | 42.778,00 |
| 26.09.2022 | 7,95 | 8,43 | 7,84 | 8,18 | -0,15% | 39.631,00 |
| 23.09.2022 | 8,56 | 8,56 | 8,06 | 8,20 | -3,94% | 19.377,00 |
| 22.09.2022 | 8,60 | 8,78 | 8,50 | 8,53 | -4,54% | 20.430,00 |
| 21.09.2022 | 9,15 | 9,18 | 8,73 | 8,94 | -5,60% | 42.138,00 |
| 20.09.2022 | 9,38 | 9,64 | 9,28 | 9,47 | 1,09% | 40.455,00 |
| 19.09.2022 | 9,47 | 9,78 | 9,11 | 9,37 | -0,36% | 33.560,00 |
| 16.09.2022 | 9,55 | 9,55 | 9,24 | 9,40 | -2,81% | 52.161,00 |
| 15.09.2022 | 9,30 | 9,82 | 9,15 | 9,67 | 7,06% | 113.549,00 |
| 14.09.2022 | 8,98 | 9,08 | 8,80 | 9,03 | -1,05% | 26.361,00 |
| 13.09.2022 | 9,34 | 9,40 | 8,84 | 9,13 | -0,78% | 50.098,00 |
| 12.09.2022 | 9,14 | 9,42 | 9,13 | 9,20 | 0,77% | 17.838,00 |
| 09.09.2022 | 9,00 | 9,20 | 8,95 | 9,13 | 3,49% | 21.813,00 |
| 08.09.2022 | 8,68 | 8,95 | 8,51 | 8,82 | 2,68% | 24.776,00 |
| 07.09.2022 | 8,34 | 8,71 | 8,32 | 8,59 | 3,22% | 16.951,00 |
| 06.09.2022 | 8,47 | 8,72 | 8,31 | 8,33 | -0,24% | 21.071,00 |
| 05.09.2022 | 8,35 | 8,49 | 8,32 | 8,35 | -1,60% | 8.305,00 |
| 02.09.2022 | 8,24 | 8,59 | 8,24 | 8,48 | 4,07% | 11.792,00 |
| 01.09.2022 | 8,38 | 8,38 | 8,01 | 8,15 | -4,57% | 52.421,00 |
| 31.08.2022 | 8,63 | 8,87 | 8,54 | 8,54 | -1,27% | 16.749,00 |
| 30.08.2022 | 8,84 | 9,13 | 8,56 | 8,65 | -1,82% | 32.522,00 |
| 29.08.2022 | 8,72 | 9,00 | 8,57 | 8,81 | -1,26% | 12.342,00 |
| 26.08.2022 | 9,30 | 9,51 | 8,92 | 8,92 | -3,44% | 27.430,00 |
| 25.08.2022 | 9,06 | 9,48 | 9,02 | 9,24 | 3,80% | 20.763,00 |
| 24.08.2022 | 8,60 | 8,98 | 8,50 | 8,90 | 3,08% | 21.616,00 |
| 23.08.2022 | 8,57 | 8,67 | 8,46 | 8,64 | 0,70% | 23.941,00 |
| 22.08.2022 | 8,76 | 8,76 | 8,40 | 8,58 | -2,90% | 33.871,00 |
| 19.08.2022 | 9,26 | 9,26 | 8,74 | 8,83 | -4,37% | 38.748,00 |
| 18.08.2022 | 9,32 | 9,44 | 9,15 | 9,24 | -1,62% | 39.678,00 |
| 17.08.2022 | 9,86 | 9,96 | 9,30 | 9,39 | -1,59% | 93.748,00 |
| 16.08.2022 | 9,56 | 9,56 | 9,26 | 9,54 | 0,72% | 66.443,00 |
| 15.08.2022 | 9,42 | 9,54 | 9,26 | 9,47 | -3,35% | 36.797,00 |
| 12.08.2022 | 9,42 | 9,80 | 9,26 | 9,80 | 4,26% | 36.091,00 |
| 11.08.2022 | 9,26 | 9,62 | 9,18 | 9,40 | 1,73% | 138.519,00 |
| 10.08.2022 | 8,34 | 9,24 | 8,30 | 9,24 | 11,22% | 89.984,00 |
| 09.08.2022 | 8,98 | 8,98 | 8,23 | 8,31 | -7,69% | 61.436,00 |
| 08.08.2022 | 8,66 | 9,26 | 8,66 | 9,00 | 4,00% | 56.407,00 |
| 05.08.2022 | 8,66 | 8,88 | 8,52 | 8,65 | -0,07% | 55.559,00 |
| 04.08.2022 | 8,81 | 8,89 | 8,58 | 8,66 | 1,76% | 151.826,00 |
| 03.08.2022 | 8,20 | 8,61 | 8,20 | 8,51 | 3,38% | 58.881,00 |
| 02.08.2022 | 7,81 | 8,26 | 7,59 | 8,23 | 5,51% | 68.843,00 |
| 01.08.2022 | 8,03 | 8,04 | 7,58 | 7,80 | -1,64% | 59.373,00 |
| 29.07.2022 | 8,00 | 8,13 | 7,81 | 7,93 | 1,54% | 58.165,00 |
| 28.07.2022 | 7,76 | 8,16 | 7,59 | 7,81 | 2,63% | 26.064,00 |
| 27.07.2022 | 7,64 | 7,78 | 7,55 | 7,61 | -0,26% | 37.770,00 |
| 26.07.2022 | 7,90 | 8,06 | 7,56 | 7,63 | -4,89% | 20.304,00 |
| 25.07.2022 | 8,15 | 8,20 | 7,70 | 8,02 | -2,86% | 144.609,00 |
| 22.07.2022 | 8,40 | 8,65 | 8,23 | 8,26 | -1,38% | 37.144,00 |
| 21.07.2022 | 8,80 | 8,85 | 8,29 | 8,38 | -9,74% | 170.659,00 |
| 20.07.2022 | 8,90 | 9,34 | 8,80 | 9,28 | 5,45% | 83.614,00 |
| 19.07.2022 | 8,38 | 8,92 | 8,38 | 8,80 | 1,20% | 72.367,00 |
| 18.07.2022 | 8,16 | 8,72 | 8,16 | 8,70 | 9,16% | 137.332,00 |
| 15.07.2022 | 7,79 | 8,06 | 7,70 | 7,97 | 1,53% | 46.703,00 |
| 14.07.2022 | 8,03 | 8,07 | 7,74 | 7,85 | -1,41% | 51.088,00 |
| 13.07.2022 | 7,98 | 8,19 | 7,66 | 7,96 | -1,07% | 44.809,00 |
| 12.07.2022 | 7,66 | 8,08 | 7,43 | 8,04 | 4,33% | 56.801,00 |
| 11.07.2022 | 7,98 | 8,10 | 7,66 | 7,71 | -8,10% | 56.015,00 |
| 08.07.2022 | 8,14 | 8,39 | 8,08 | 8,39 | 3,07% | 180.426,00 |
| 07.07.2022 | 7,88 | 8,20 | 7,76 | 8,14 | 3,38% | 103.203,00 |
| 06.07.2022 | 8,12 | 8,32 | 7,83 | 7,87 | 3,06% | 116.183,00 |
| 05.07.2022 | 7,42 | 7,71 | 7,28 | 7,64 | 9,14% | 132.886,00 |
| 04.07.2022 | 7,75 | 7,84 | 7,00 | 7,00 | -9,70% | 115.435,00 |
| 01.07.2022 | 7,31 | 7,86 | 7,28 | 7,75 | 4,76% | 118.437,00 |
| 30.06.2022 | 7,51 | 7,68 | 7,10 | 7,40 | -4,49% | 215.229,00 |
| 29.06.2022 | 8,67 | 8,67 | 7,54 | 7,75 | -15,78% | 348.737,00 |
| 28.06.2022 | 9,16 | 9,45 | 8,98 | 9,20 | 2,91% | 64.705,00 |
| 27.06.2022 | 9,40 | 9,45 | 8,78 | 8,94 | 0,45% | 95.659,00 |
| 24.06.2022 | 8,24 | 9,11 | 8,24 | 8,90 | 8,27% | 122.003,00 |
| 23.06.2022 | 8,29 | 8,33 | 8,06 | 8,22 | -1,46% | 42.913,00 |
| 22.06.2022 | 8,10 | 8,45 | 7,90 | 8,34 | -0,48% | 57.877,00 |
| 21.06.2022 | 8,62 | 8,66 | 8,20 | 8,38 | -2,08% | 116.842,00 |
| 20.06.2022 | 8,31 | 8,67 | 8,23 | 8,56 | 5,84% | 148.201,00 |
| 17.06.2022 | 7,81 | 8,09 | 7,68 | 8,09 | 3,69% | 237.702,00 |
| 16.06.2022 | 8,60 | 8,60 | 7,76 | 7,80 | -9,20% | 153.837,00 |
| 15.06.2022 | 8,46 | 8,68 | 8,35 | 8,59 | -0,16% | 177.409,00 |
| 14.06.2022 | 8,92 | 8,92 | 8,42 | 8,60 | -4,10% | 300.825,00 |
| 13.06.2022 | 9,69 | 9,69 | 8,70 | 8,97 | -8,95% | 258.467,00 |
| 10.06.2022 | 10,40 | 10,40 | 9,80 | 9,85 | -6,51% | 160.163,00 |
| 09.06.2022 | 11,24 | 11,32 | 10,46 | 10,54 | -7,14% | 178.811,00 |
| 08.06.2022 | 11,90 | 11,92 | 11,30 | 11,35 | -4,62% | 64.427,00 |
| 07.06.2022 | 11,84 | 11,92 | 11,58 | 11,90 | 0,46% | 32.663,00 |
| 06.06.2022 | 12,02 | 12,08 | 11,64 | 11,85 | 2,11% | 35.836,00 |
| 03.06.2022 | 12,19 | 12,19 | 11,60 | 11,60 | -2,93% | 18.781,00 |
| 02.06.2022 | 11,76 | 11,95 | 11,68 | 11,95 | 2,66% | 15.699,00 |
| 01.06.2022 | 12,16 | 12,16 | 11,54 | 11,64 | -2,23% | 43.944,00 |
| 31.05.2022 | 12,12 | 12,18 | 11,80 | 11,91 | -2,42% | 88.635,00 |
| 30.05.2022 | 12,24 | 12,38 | 12,08 | 12,20 | 3,65% | 166.593,00 |
| 27.05.2022 | 11,57 | 11,82 | 11,31 | 11,77 | 3,11% | 60.840,00 |
| 26.05.2022 | 10,62 | 11,55 | 10,56 | 11,42 | 7,94% | 97.331,00 |
| 25.05.2022 | 10,40 | 10,72 | 10,09 | 10,58 | 2,52% | 164.763,00 |
| 24.05.2022 | 11,16 | 11,30 | 10,30 | 10,32 | -9,79% | 197.201,00 |
| 23.05.2022 | 11,94 | 11,94 | 11,08 | 11,44 | -3,58% | 123.508,00 |
| 20.05.2022 | 12,10 | 12,22 | 11,66 | 11,86 | -1,29% | 127.848,00 |
| 19.05.2022 | 12,26 | 12,28 | 11,90 | 12,02 | -5,58% | 219.528,00 |
| 18.05.2022 | 13,02 | 13,06 | 12,68 | 12,73 | -1,93% | 176.307,00 |
| 17.05.2022 | 12,78 | 13,24 | 12,78 | 12,98 | 1,84% | 145.632,00 |
| 16.05.2022 | 12,70 | 12,99 | 12,57 | 12,74 | -0,86% | 128.301,00 |