12,308€
0,24%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 12,25 | 12,59 | 12,24 | 12,32 | 0,37% | 500,00 |
02.05.2024 | 12,58 | 12,63 | 12,21 | 12,28 | -2,31% | 440,00 |
30.04.2024 | 12,81 | 12,83 | 12,52 | 12,57 | -1,87% | 2.620,00 |
29.04.2024 | 12,85 | 12,94 | 12,60 | 12,81 | 0,04% | 1.200,00 |
26.04.2024 | 12,80 | 12,95 | 12,66 | 12,80 | -0,49% | 1.565,00 |
25.04.2024 | 12,66 | 13,28 | 12,58 | 12,87 | 2,12% | 1.104,00 |
24.04.2024 | 12,46 | 12,71 | 12,46 | 12,60 | 0,98% | 430,00 |
23.04.2024 | 12,18 | 12,60 | 12,16 | 12,48 | 2,28% | 4.010,00 |
22.04.2024 | 12,06 | 12,27 | 12,00 | 12,20 | 1,16% | 3.150,00 |
19.04.2024 | 12,13 | 12,13 | 11,90 | 12,06 | -0,56% | 601,00 |
18.04.2024 | 11,99 | 12,33 | 11,99 | 12,13 | 1,13% | 3.100,00 |
17.04.2024 | 11,94 | 12,18 | 11,83 | 11,99 | 0,46% | 1.100,00 |
16.04.2024 | 12,07 | 12,13 | 11,80 | 11,94 | -1,02% | 42,00 |
15.04.2024 | 12,36 | 12,55 | 12,01 | 12,06 | -1,85% | 920,00 |
12.04.2024 | 12,57 | 12,71 | 12,16 | 12,29 | -2,27% | 2.832,00 |
11.04.2024 | 12,65 | 12,80 | 12,30 | 12,57 | -0,65% | 5.819,00 |
10.04.2024 | 12,86 | 12,93 | 12,49 | 12,65 | -1,40% | 2.525,00 |
09.04.2024 | 12,96 | 13,09 | 12,62 | 12,83 | -0,96% | 1.203,00 |
08.04.2024 | 12,62 | 13,05 | 12,56 | 12,96 | 2,72% | 1.210,00 |
05.04.2024 | 12,77 | 12,87 | 12,44 | 12,62 | -1,08% | 3.993,00 |
04.04.2024 | 12,92 | 13,21 | 12,67 | 12,75 | -1,26% | 4.348,00 |
03.04.2024 | 13,03 | 13,15 | 12,79 | 12,92 | -1,11% | 11.774,00 |
02.04.2024 | 13,80 | 13,86 | 12,89 | 13,06 | -5,36% | 14.121,00 |
28.03.2024 | 14,36 | 14,50 | 13,76 | 13,80 | -3,98% | 5.336,00 |
27.03.2024 | 14,31 | 15,04 | 13,68 | 14,37 | 0,56% | 7.710,00 |
26.03.2024 | 14,36 | 14,70 | 14,20 | 14,29 | -0,57% | 1.170,00 |
25.03.2024 | 14,38 | 14,77 | 14,27 | 14,38 | -0,16% | 6.290,00 |
22.03.2024 | 14,13 | 14,42 | 14,06 | 14,40 | 1,91% | 1.620,00 |
21.03.2024 | 13,92 | 14,37 | 13,70 | 14,13 | 1,82% | 10.054,00 |
20.03.2024 | 13,34 | 13,93 | 13,27 | 13,88 | 4,05% | 2.356,00 |
19.03.2024 | 13,51 | 13,63 | 13,24 | 13,34 | -1,30% | 3.057,00 |
18.03.2024 | 13,47 | 13,83 | 13,41 | 13,51 | 0,39% | 1.500,00 |
15.03.2024 | 13,53 | 13,77 | 13,38 | 13,46 | -0,52% | 1.247,00 |
14.03.2024 | 13,88 | 13,91 | 13,49 | 13,53 | -2,50% | 3.417,00 |
13.03.2024 | 13,54 | 14,04 | 13,42 | 13,88 | 2,46% | 4.452,00 |
12.03.2024 | 13,44 | 13,57 | 13,25 | 13,54 | 0,78% | 1.716,00 |
11.03.2024 | 13,64 | 13,72 | 13,35 | 13,44 | -1,50% | 1.361,00 |
08.03.2024 | 13,12 | 13,87 | 12,91 | 13,64 | 4,14% | 6.180,00 |
07.03.2024 | 13,38 | 13,57 | 13,03 | 13,10 | -2,22% | 1.564,00 |
06.03.2024 | 13,22 | 13,63 | 13,20 | 13,40 | 1,23% | 2.010,00 |
05.03.2024 | 13,44 | 13,53 | 13,16 | 13,24 | -1,76% | 5.183,00 |
04.03.2024 | 13,36 | 13,66 | 13,28 | 13,47 | 0,99% | 2.760,00 |
01.03.2024 | 13,36 | 13,47 | 13,16 | 13,34 | -0,13% | 1.323,00 |
29.02.2024 | 13,16 | 13,37 | 12,86 | 13,36 | 1,60% | 2.209,00 |
28.02.2024 | 13,34 | 13,55 | 13,13 | 13,15 | -1,54% | 784,00 |
27.02.2024 | 12,58 | 13,60 | 12,49 | 13,35 | 6,18% | 8.459,00 |
26.02.2024 | 12,82 | 12,89 | 12,51 | 12,58 | -1,80% | 740,00 |
23.02.2024 | 12,84 | 13,10 | 12,65 | 12,81 | -0,27% | 2.229,00 |
22.02.2024 | 12,45 | 13,24 | 12,45 | 12,84 | 3,03% | 4.914,00 |
21.02.2024 | 12,41 | 12,49 | 12,33 | 12,46 | 0,40% | 200,00 |
20.02.2024 | 12,73 | 12,73 | 12,23 | 12,41 | -2,51% | 2.530,00 |
19.02.2024 | 12,67 | 12,87 | 12,63 | 12,73 | 0,49% | 780,00 |
16.02.2024 | 12,97 | 13,01 | 12,57 | 12,67 | -2,46% | 1.753,00 |
15.02.2024 | 12,93 | 13,16 | 12,81 | 12,99 | 0,33% | 1.467,00 |
14.02.2024 | 12,78 | 13,07 | 12,67 | 12,95 | 1,35% | 4.843,00 |
13.02.2024 | 13,22 | 13,23 | 12,67 | 12,78 | -3,35% | 684,00 |
12.02.2024 | 12,97 | 13,24 | 12,84 | 13,22 | 1,89% | 5.380,00 |
09.02.2024 | 13,28 | 13,33 | 12,75 | 12,97 | -2,28% | 1.465,00 |
08.02.2024 | 13,20 | 13,47 | 13,04 | 13,28 | 0,55% | 1.856,00 |
07.02.2024 | 13,54 | 13,63 | 13,13 | 13,20 | -2,49% | 4.251,00 |
06.02.2024 | 13,57 | 13,72 | 13,24 | 13,54 | -0,13% | 2.500,00 |
05.02.2024 | 13,95 | 14,00 | 13,37 | 13,56 | -2,94% | 1.317,00 |
02.02.2024 | 14,18 | 14,30 | 13,69 | 13,97 | -1,59% | 789,00 |
01.02.2024 | 14,04 | 14,56 | 13,73 | 14,19 | 1,30% | 2.658,00 |
31.01.2024 | 13,92 | 14,35 | 13,74 | 14,01 | 0,66% | 192,00 |
30.01.2024 | 13,85 | 14,52 | 13,75 | 13,92 | 0,49% | 2.800,00 |
29.01.2024 | 13,46 | 13,85 | 13,27 | 13,85 | 2,88% | 1.553,00 |
26.01.2024 | 13,81 | 14,00 | 13,43 | 13,46 | -2,53% | 1.012,00 |
25.01.2024 | 13,50 | 13,91 | 13,47 | 13,81 | 2,35% | 2.720,00 |
24.01.2024 | 13,75 | 13,94 | 13,45 | 13,50 | -1,98% | 3.830,00 |
23.01.2024 | 14,09 | 14,21 | 13,52 | 13,77 | -2,18% | 1.407,00 |
22.01.2024 | 14,42 | 14,61 | 13,89 | 14,08 | -2,53% | 4.750,00 |
19.01.2024 | 14,56 | 14,59 | 14,06 | 14,44 | -0,89% | 1.323,00 |
18.01.2024 | 13,99 | 14,71 | 13,95 | 14,57 | 4,15% | 3.800,00 |
17.01.2024 | 13,95 | 14,17 | 13,75 | 13,99 | -0,53% | 63,00 |
16.01.2024 | 13,87 | 14,12 | 13,74 | 14,07 | 1,42% | 600,00 |
15.01.2024 | 14,02 | 14,18 | 13,77 | 13,87 | -0,95% | 2.425,00 |
12.01.2024 | 14,23 | 14,67 | 13,86 | 14,00 | -1,50% | 5.195,00 |
11.01.2024 | 14,58 | 14,78 | 14,16 | 14,21 | -2,03% | 1.569,00 |
10.01.2024 | 14,50 | 14,66 | 14,19 | 14,51 | 0,05% | 1.188,00 |
09.01.2024 | 14,33 | 14,58 | 14,16 | 14,50 | 1,08% | 1.002,00 |
08.01.2024 | 14,35 | 14,51 | 14,09 | 14,35 | -0,05% | 1.632,00 |
05.01.2024 | 13,87 | 14,46 | 13,79 | 14,35 | 3,27% | 2.354,00 |
04.01.2024 | 13,68 | 14,14 | 13,54 | 13,90 | 1,59% | 6.329,00 |
03.01.2024 | 14,44 | 14,55 | 13,55 | 13,68 | -5,39% | 10.778,00 |
02.01.2024 | 15,20 | 15,54 | 14,39 | 14,46 | -4,76% | 8.262,00 |
29.12.2023 | 15,16 | 15,34 | 15,15 | 15,18 | 0,13% | 6.604,00 |
28.12.2023 | 14,98 | 15,38 | 14,97 | 15,16 | 1,25% | 1.362,00 |
27.12.2023 | 15,76 | 15,79 | 14,88 | 14,98 | -4,44% | 6.766,00 |
22.12.2023 | 15,70 | 16,28 | 15,42 | 15,67 | -0,18% | 5.188,00 |
21.12.2023 | 15,19 | 16,16 | 14,72 | 15,70 | 3,75% | 16.363,00 |
20.12.2023 | 15,41 | 15,64 | 15,12 | 15,13 | -1,69% | 3.716,00 |
19.12.2023 | 15,30 | 15,61 | 15,25 | 15,39 | 0,59% | 5.315,00 |
18.12.2023 | 15,43 | 15,55 | 15,10 | 15,30 | -0,62% | 13.814,00 |
15.12.2023 | 15,47 | 15,76 | 15,33 | 15,40 | -0,21% | 5.140,00 |
14.12.2023 | 14,77 | 15,73 | 14,77 | 15,43 | 1,53% | 16.765,00 |
13.12.2023 | 14,86 | 15,26 | 14,78 | 15,20 | 2,24% | 3.682,00 |
12.12.2023 | 14,65 | 15,15 | 14,57 | 14,86 | 1,57% | 5.967,00 |
11.12.2023 | 15,05 | 15,22 | 14,56 | 14,63 | -2,66% | 13.146,00 |
08.12.2023 | 14,82 | 15,18 | 14,78 | 15,03 | 1,54% | 7.345,00 |