Börse:
9,070€
9,54%
Echtzeit-Aktienkurs Carnival PLC
Bid:
9,020€
Ask:
9,120€
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2022 | 9,28 | 9,28 | 8,98 | 8,98 | 8,45% | 250,00 |
| 24.06.2022 | 8,28 | 8,28 | 8,28 | 8,28 | 0,73% | - |
| 23.06.2022 | 8,22 | 8,22 | 8,22 | 8,22 | 0,98% | - |
| 22.06.2022 | 8,14 | 8,14 | 8,14 | 8,14 | -2,40% | - |
| 21.06.2022 | 8,44 | 8,56 | 8,34 | 8,34 | 0,48% | 585,00 |
| 20.06.2022 | 8,30 | 8,30 | 8,30 | 8,30 | 4,01% | - |
| 17.06.2022 | 7,54 | 8,00 | 7,54 | 7,98 | -4,77% | 5.535,00 |
| 16.06.2022 | 8,52 | 8,52 | 8,38 | 8,38 | -4,77% | 115,00 |
| 15.06.2022 | 8,22 | 8,80 | 8,22 | 8,80 | 1,38% | 1.492,00 |
| 14.06.2022 | 8,64 | 8,82 | 8,64 | 8,68 | -2,25% | 66,00 |
| 13.06.2022 | 9,42 | 9,42 | 8,78 | 8,88 | -12,08% | 2.920,00 |
| 10.06.2022 | 10,15 | 10,15 | 10,10 | 10,10 | -3,81% | 466,00 |
| 09.06.2022 | 11,10 | 11,10 | 10,50 | 10,50 | -6,67% | 300,00 |
| 08.06.2022 | 11,95 | 11,95 | 11,25 | 11,25 | -5,06% | 50,00 |
| 07.06.2022 | 11,75 | 11,85 | 11,75 | 11,85 | 1,28% | 100,00 |
| 06.06.2022 | 11,70 | 11,70 | 11,70 | 11,70 | -1,27% | - |
| 03.06.2022 | 12,05 | 12,05 | 11,85 | 11,85 | -0,42% | 50,00 |
| 02.06.2022 | 11,65 | 11,90 | 11,65 | 11,90 | 0,00% | 260,00 |
| 01.06.2022 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 31.05.2022 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | 100,00 |
| 30.05.2022 | 12,25 | 12,40 | 12,25 | 12,40 | 9,25% | 376,00 |
| 27.05.2022 | 11,35 | 11,35 | 11,35 | 11,35 | 7,58% | - |
| 26.05.2022 | 10,55 | 10,55 | 10,55 | 10,55 | -0,47% | - |
| 25.05.2022 | 10,15 | 10,60 | 10,15 | 10,60 | -5,36% | 682,00 |
| 24.05.2022 | 11,30 | 11,30 | 11,20 | 11,20 | -1,75% | 650,00 |
| 23.05.2022 | 11,60 | 11,90 | 11,40 | 11,40 | -2,56% | 1.100,00 |
| 20.05.2022 | 11,90 | 12,20 | 11,70 | 11,70 | -2,50% | 170,00 |
| 19.05.2022 | 12,20 | 12,20 | 12,00 | 12,00 | -7,69% | 920,00 |
| 18.05.2022 | 13,05 | 13,05 | 13,00 | 13,00 | 4,00% | 500,00 |
| 17.05.2022 | 12,50 | 12,50 | 12,50 | 12,50 | -1,19% | - |
| 16.05.2022 | 12,65 | 12,65 | 12,65 | 12,65 | 2,43% | - |
| 13.05.2022 | 11,95 | 12,35 | 11,95 | 12,35 | -0,40% | 212,00 |
| 12.05.2022 | 11,90 | 12,40 | 11,90 | 12,40 | -4,98% | 90,00 |
| 11.05.2022 | 12,35 | 13,05 | 12,35 | 13,05 | 1,56% | 160,00 |
| 10.05.2022 | 12,25 | 13,00 | 12,25 | 12,85 | 0,39% | 220,00 |
| 09.05.2022 | 13,65 | 13,65 | 12,80 | 12,80 | -10,49% | 800,00 |
| 06.05.2022 | 14,30 | 14,30 | 14,30 | 14,30 | -6,54% | - |
| 05.05.2022 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 04.05.2022 | 15,25 | 15,40 | 15,25 | 15,40 | 3,01% | 500,00 |
| 03.05.2022 | 14,95 | 14,95 | 14,95 | 14,95 | 1,70% | - |
| 02.05.2022 | 14,90 | 14,90 | 14,70 | 14,70 | -2,65% | 800,00 |
| 29.04.2022 | 15,25 | 15,70 | 15,10 | 15,10 | 0,00% | 200,00 |
| 28.04.2022 | 15,10 | 15,10 | 15,10 | 15,10 | 1,68% | - |
| 27.04.2022 | 14,85 | 14,85 | 14,85 | 14,85 | -7,19% | - |
| 26.04.2022 | 15,90 | 16,00 | 15,90 | 16,00 | 0,63% | 100,00 |
| 25.04.2022 | 15,80 | 16,10 | 15,60 | 15,90 | -2,75% | 500,00 |
| 22.04.2022 | 16,35 | 16,35 | 16,35 | 16,35 | -1,80% | - |
| 21.04.2022 | 16,65 | 16,65 | 16,65 | 16,65 | -0,30% | - |
| 20.04.2022 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |
| 19.04.2022 | 16,30 | 16,30 | 16,30 | 16,30 | 0,31% | - |
| 14.04.2022 | 16,25 | 16,25 | 16,25 | 16,25 | 4,17% | - |
| 13.04.2022 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 12.04.2022 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
| 11.04.2022 | 15,20 | 15,20 | 15,20 | 15,20 | -2,88% | - |
| 08.04.2022 | 15,65 | 15,65 | 15,65 | 15,65 | -0,95% | - |
| 07.04.2022 | 15,80 | 15,80 | 15,80 | 15,80 | -6,23% | - |
| 06.04.2022 | 16,85 | 16,85 | 16,85 | 16,85 | 1,51% | - |
| 05.04.2022 | 16,75 | 16,75 | 16,60 | 16,60 | 1,22% | 1.327,00 |
| 04.04.2022 | 16,40 | 16,40 | 16,40 | 16,40 | 0,31% | - |
| 01.04.2022 | 16,35 | 16,35 | 16,35 | 16,35 | -0,30% | - |
| 31.03.2022 | 15,75 | 16,40 | 15,75 | 16,40 | 1,55% | 1.125,00 |
| 30.03.2022 | 16,15 | 16,15 | 16,15 | 16,15 | -1,52% | - |
| 29.03.2022 | 15,95 | 16,45 | 15,95 | 16,40 | 7,54% | 600,00 |
| 28.03.2022 | 15,25 | 15,25 | 15,25 | 15,25 | -0,33% | - |
| 25.03.2022 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 24.03.2022 | 15,25 | 15,30 | 15,25 | 15,30 | -4,38% | 200,00 |
| 23.03.2022 | 15,80 | 16,00 | 15,80 | 16,00 | 1,59% | 625,00 |
| 22.03.2022 | 15,75 | 15,75 | 15,75 | 15,75 | -0,32% | - |
| 21.03.2022 | 16,20 | 16,20 | 15,80 | 15,80 | -0,32% | 50,00 |
| 18.03.2022 | 15,85 | 15,85 | 15,85 | 15,85 | -2,76% | - |
| 17.03.2022 | 16,30 | 16,30 | 16,30 | 16,30 | 1,56% | - |
| 16.03.2022 | 15,20 | 16,05 | 15,20 | 16,05 | 10,69% | 1.106,00 |
| 15.03.2022 | 14,45 | 14,50 | 14,20 | 14,50 | 0,00% | 895,00 |
| 14.03.2022 | 14,65 | 14,65 | 14,50 | 14,50 | -6,15% | 500,00 |
| 11.03.2022 | 14,75 | 15,45 | 14,75 | 15,45 | 6,55% | 200,00 |
| 10.03.2022 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 09.03.2022 | 13,40 | 14,70 | 13,40 | 14,60 | 12,31% | 1.780,00 |
| 08.03.2022 | 12,95 | 13,00 | 12,95 | 13,00 | -2,99% | 680,00 |
| 07.03.2022 | 14,50 | 14,50 | 13,40 | 13,40 | -10,67% | 4.042,00 |
| 04.03.2022 | 15,20 | 15,20 | 15,00 | 15,00 | -5,06% | 15,00 |
| 03.03.2022 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 02.03.2022 | 15,50 | 16,10 | 15,50 | 16,10 | 2,55% | 100,00 |
| 01.03.2022 | 16,60 | 16,60 | 15,70 | 15,70 | -7,65% | 200,00 |
| 28.02.2022 | 17,30 | 17,30 | 17,00 | 17,00 | 1,19% | 180,00 |
| 25.02.2022 | 16,80 | 16,80 | 16,80 | 16,80 | 8,39% | - |
| 24.02.2022 | 16,55 | 16,55 | 15,50 | 15,50 | -7,46% | 200,00 |
| 23.02.2022 | 17,35 | 17,35 | 16,75 | 16,75 | -5,10% | 500,00 |
| 22.02.2022 | 16,05 | 17,65 | 16,05 | 17,65 | 9,97% | 3.000,00 |
| 21.02.2022 | 17,70 | 18,25 | 16,05 | 16,05 | -11,81% | 410,00 |
| 18.02.2022 | 18,05 | 18,20 | 18,05 | 18,20 | -3,45% | 275,00 |
| 17.02.2022 | 18,85 | 18,85 | 18,85 | 18,85 | -0,79% | - |
| 16.02.2022 | 18,55 | 19,35 | 18,55 | 19,00 | 2,15% | 50,00 |
| 15.02.2022 | 17,45 | 18,60 | 17,45 | 18,60 | 5,98% | 1.200,00 |
| 14.02.2022 | 17,50 | 18,00 | 17,10 | 17,55 | -5,65% | 770,00 |
| 11.02.2022 | 18,60 | 18,60 | 18,60 | 18,60 | -0,27% | - |
| 10.02.2022 | 18,65 | 18,65 | 18,65 | 18,65 | -0,27% | - |
| 09.02.2022 | 18,05 | 18,70 | 18,05 | 18,70 | 8,41% | 100,00 |
| 08.02.2022 | 17,25 | 17,25 | 17,25 | 17,25 | 5,50% | - |
| 07.02.2022 | 16,35 | 16,35 | 16,35 | 16,35 | 0,62% | 100,00 |
| 04.02.2022 | 16,25 | 16,25 | 16,25 | 16,25 | -3,85% | 20,00 |