13,800€
-3,98%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
07.12.2023 | 14,44 | 14,99 | 14,26 | 14,81 | 2,55% | 4.466,00 |
06.12.2023 | 13,69 | 14,83 | 13,69 | 14,44 | 3,22% | 5.820,00 |
05.12.2023 | 13,45 | 13,99 | 13,37 | 13,99 | 4,11% | 6.773,00 |
04.12.2023 | 12,92 | 13,58 | 12,84 | 13,44 | 3,85% | 2.073,00 |
01.12.2023 | 12,34 | 12,94 | 12,32 | 12,94 | 5,18% | 1.762,00 |
30.11.2023 | 12,10 | 12,48 | 12,05 | 12,30 | 2,05% | 2.750,00 |
29.11.2023 | 11,82 | 12,41 | 11,82 | 12,05 | 1,97% | 5.543,00 |
28.11.2023 | 11,87 | 11,99 | 11,74 | 11,82 | -0,40% | 359,00 |
27.11.2023 | 11,66 | 11,99 | 11,64 | 11,87 | 1,39% | 4.932,00 |
24.11.2023 | 11,60 | 11,76 | 11,49 | 11,71 | 0,93% | 320,00 |
23.11.2023 | 11,88 | 11,93 | 11,50 | 11,60 | -2,36% | 3.924,00 |
22.11.2023 | 11,59 | 12,18 | 11,59 | 11,88 | 2,61% | 1.030,00 |
21.11.2023 | 12,10 | 12,12 | 11,39 | 11,58 | -4,36% | 3.400,00 |
20.11.2023 | 12,19 | 12,27 | 12,01 | 12,10 | -0,72% | 550,00 |
17.11.2023 | 12,12 | 12,30 | 12,02 | 12,19 | 0,47% | 800,00 |
16.11.2023 | 12,06 | 12,14 | 11,80 | 12,13 | 0,75% | 704,00 |
15.11.2023 | 11,53 | 12,10 | 11,49 | 12,04 | 4,42% | 1.359,00 |
14.11.2023 | 10,69 | 11,69 | 10,67 | 11,53 | 7,70% | 4.756,00 |
13.11.2023 | 10,73 | 10,77 | 10,50 | 10,71 | -0,56% | 121,00 |
10.11.2023 | 10,42 | 10,81 | 10,21 | 10,77 | 3,16% | 275,00 |
09.11.2023 | 10,70 | 10,86 | 10,38 | 10,44 | -2,32% | 3.746,00 |
08.11.2023 | 10,49 | 10,85 | 10,43 | 10,69 | 1,74% | 1.891,00 |
07.11.2023 | 10,28 | 10,52 | 10,25 | 10,50 | 1,89% | 599,00 |