Börse:
19,525€
-1,39%
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
19,350€
Ask:
19,700€
Aktienkurse zur Carnival PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2021 | 19,53 | 19,55 | 19,35 | 19,48 | 0,52% | 303,00 |
| 16.04.2021 | 19,25 | 19,78 | 19,23 | 19,38 | -0,90% | 100,00 |
| 15.04.2021 | 19,70 | 20,10 | 19,38 | 19,55 | -2,01% | 15,00 |
| 14.04.2021 | 19,63 | 20,35 | 19,45 | 19,95 | 1,66% | 18,00 |
| 13.04.2021 | 19,50 | 19,95 | 18,93 | 19,63 | 0,38% | 100,00 |
| 12.04.2021 | 20,70 | 20,80 | 19,48 | 19,55 | -5,33% | 5,00 |
| 09.04.2021 | 20,20 | 20,85 | 20,13 | 20,65 | 1,98% | 4,00 |
| 08.04.2021 | 20,60 | 20,85 | 19,80 | 20,25 | -2,17% | 795,00 |
| 07.04.2021 | 20,35 | 21,65 | 20,20 | 20,70 | 0,98% | 800,00 |
| 06.04.2021 | 20,10 | 20,55 | 19,93 | 20,50 | 5,94% | 705,00 |
| 01.04.2021 | 19,18 | 19,50 | 19,00 | 19,35 | 0,78% | 260,00 |
| 31.03.2021 | 19,20 | 19,35 | 18,75 | 19,20 | 0,00% | 5.000,00 |
| 30.03.2021 | 18,30 | 19,25 | 18,30 | 19,20 | 4,07% | 14,00 |
| 29.03.2021 | 18,70 | 18,80 | 18,25 | 18,45 | 0,00% | 1.220,00 |
| 26.03.2021 | 18,65 | 19,25 | 18,15 | 18,45 | -0,54% | 213,00 |
| 25.03.2021 | 17,90 | 18,85 | 17,45 | 18,55 | 3,06% | - |
| 24.03.2021 | 18,20 | 19,45 | 17,50 | 18,00 | 0,28% | 351,00 |
| 23.03.2021 | 19,40 | 19,40 | 17,95 | 17,95 | -7,95% | 1.792,00 |
| 22.03.2021 | 20,30 | 20,30 | 19,20 | 19,50 | -3,94% | 5,00 |
| 19.03.2021 | 19,95 | 20,50 | 19,30 | 20,30 | 0,00% | 1.390,00 |
| 18.03.2021 | 20,70 | 21,10 | 20,10 | 20,30 | -0,98% | 350,00 |
| 17.03.2021 | 20,15 | 20,70 | 19,90 | 20,50 | 1,99% | 1.062,00 |
| 16.03.2021 | 21,30 | 21,30 | 19,90 | 20,10 | -4,74% | 1.443,00 |
| 15.03.2021 | 20,15 | 21,10 | 20,15 | 21,10 | 6,03% | 681,00 |
| 12.03.2021 | 19,50 | 20,10 | 19,20 | 19,90 | 3,11% | 24,00 |
| 11.03.2021 | 19,00 | 19,60 | 18,85 | 19,30 | 0,26% | - |
| 10.03.2021 | 19,50 | 20,10 | 19,15 | 19,25 | -2,53% | 384,00 |
| 09.03.2021 | 19,70 | 20,10 | 18,95 | 19,75 | 2,07% | 838,00 |
| 08.03.2021 | 19,00 | 19,85 | 18,60 | 19,35 | 3,75% | 387,00 |
| 05.03.2021 | 19,60 | 20,00 | 17,35 | 18,65 | -3,12% | 5.286,00 |
| 04.03.2021 | 20,15 | 21,10 | 19,15 | 19,25 | -6,10% | 616,00 |
| 03.03.2021 | 19,30 | 20,90 | 19,30 | 20,50 | 5,94% | 4.230,00 |
| 02.03.2021 | 18,90 | 19,45 | 18,60 | 19,35 | 2,65% | 75,00 |
| 01.03.2021 | 19,20 | 20,00 | 18,65 | 18,85 | 1,62% | 3.310,00 |
| 26.02.2021 | 18,00 | 18,75 | 17,45 | 18,55 | 2,77% | 1.375,00 |
| 25.02.2021 | 19,20 | 19,95 | 17,75 | 18,05 | -5,74% | 10.147,00 |
| 24.02.2021 | 18,20 | 19,65 | 17,90 | 19,15 | 6,09% | 1.339,00 |
| 23.02.2021 | 18,10 | 18,55 | 16,55 | 18,05 | -2,17% | 4.854,00 |
| 22.02.2021 | 17,10 | 18,75 | 16,95 | 18,45 | 8,21% | 1.282,00 |
| 19.02.2021 | 15,70 | 17,15 | 15,70 | 17,05 | 6,90% | 3.220,00 |
| 18.02.2021 | 16,30 | 16,30 | 15,65 | 15,95 | -1,85% | - |
| 17.02.2021 | 15,80 | 16,65 | 15,45 | 16,25 | 2,52% | 922,00 |
| 16.02.2021 | 15,10 | 15,95 | 14,80 | 15,85 | 3,93% | 1.290,00 |
| 15.02.2021 | 14,60 | 15,25 | 14,30 | 15,25 | 4,81% | 1.000,00 |
| 12.02.2021 | 14,60 | 14,90 | 14,25 | 14,55 | -1,36% | 370,00 |
| 11.02.2021 | 15,00 | 15,20 | 14,65 | 14,75 | -1,99% | 1,00 |
| 10.02.2021 | 15,30 | 15,45 | 14,90 | 15,05 | -1,95% | 65,00 |
| 09.02.2021 | 15,70 | 15,70 | 15,05 | 15,35 | -1,92% | 18,00 |
| 08.02.2021 | 15,70 | 15,85 | 15,40 | 15,65 | -0,32% | 324,00 |
| 05.02.2021 | 15,10 | 15,90 | 15,10 | 15,70 | 3,29% | 270,00 |
| 04.02.2021 | 14,50 | 15,20 | 14,50 | 15,20 | 4,11% | 395,00 |
| 03.02.2021 | 14,50 | 14,70 | 14,50 | 14,60 | 9,77% | 564,00 |
| 02.02.2021 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 01.02.2021 | 13,00 | 14,00 | 13,00 | 13,20 | -2,22% | 400,00 |
| 29.01.2021 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 28.01.2021 | 13,10 | 14,00 | 13,10 | 13,80 | 4,55% | 3.200,00 |
| 27.01.2021 | 13,10 | 13,50 | 13,10 | 13,20 | -2,22% | 510,00 |
| 26.01.2021 | 13,30 | 13,50 | 12,80 | 13,50 | -0,74% | 1.100,00 |
| 25.01.2021 | 14,20 | 14,20 | 13,50 | 13,60 | -6,21% | 4.450,00 |
| 22.01.2021 | 14,40 | 14,50 | 14,40 | 14,50 | -1,36% | 350,00 |
| 21.01.2021 | 14,60 | 15,20 | 14,60 | 14,70 | -2,00% | 790,00 |
| 20.01.2021 | 14,60 | 15,30 | 14,60 | 15,00 | 0,67% | 1.504,00 |
| 19.01.2021 | 14,50 | 14,90 | 14,50 | 14,90 | -1,32% | 934,00 |
| 18.01.2021 | 15,00 | 15,10 | 14,50 | 15,10 | 0,67% | 485,00 |
| 15.01.2021 | 14,70 | 15,20 | 14,70 | 15,00 | 0,00% | 1.840,00 |
| 14.01.2021 | 14,10 | 15,10 | 14,10 | 15,00 | 5,63% | 54,00 |
| 13.01.2021 | 14,10 | 14,20 | 14,10 | 14,20 | 0,71% | 80,00 |
| 12.01.2021 | 14,20 | 14,20 | 14,10 | 14,10 | -2,08% | 100,00 |
| 11.01.2021 | 15,10 | 15,10 | 14,40 | 14,40 | -2,04% | 330,00 |
| 08.01.2021 | 14,60 | 15,20 | 14,60 | 14,70 | -1,34% | 2.330,00 |
| 07.01.2021 | 14,50 | 15,10 | 14,50 | 14,90 | 0,68% | 1.616,00 |
| 06.01.2021 | 14,30 | 14,80 | 14,30 | 14,80 | 3,50% | 138,00 |
| 05.01.2021 | 14,20 | 14,30 | 14,10 | 14,30 | 0,00% | 1.074,00 |
| 04.01.2021 | 16,00 | 16,50 | 14,30 | 14,30 | -3,38% | 3.150,00 |
| 30.12.2020 | 14,80 | 14,80 | 14,80 | 14,80 | -4,52% | - |
| 29.12.2020 | 15,20 | 16,00 | 15,20 | 15,50 | 3,33% | 3.940,00 |
| 28.12.2020 | 15,30 | 15,70 | 15,00 | 15,00 | 0,67% | 1.113,00 |
| 23.12.2020 | 14,00 | 14,90 | 14,00 | 14,90 | 3,47% | 1.590,00 |
| 22.12.2020 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 21.12.2020 | 14,70 | 14,70 | 13,80 | 14,40 | -4,64% | 3.365,00 |
| 18.12.2020 | 15,00 | 15,20 | 15,00 | 15,10 | -1,31% | 2.089,00 |
| 17.12.2020 | 15,30 | 15,80 | 15,30 | 15,30 | -4,38% | 2.280,00 |
| 16.12.2020 | 15,30 | 16,00 | 15,30 | 16,00 | 8,11% | 276,00 |
| 15.12.2020 | 15,00 | 15,00 | 14,80 | 14,80 | -3,27% | 120,00 |
| 14.12.2020 | 15,50 | 15,90 | 15,30 | 15,30 | -1,29% | 4.673,00 |
| 11.12.2020 | 15,70 | 16,50 | 15,50 | 15,50 | -1,90% | 1.996,00 |
| 10.12.2020 | 16,00 | 16,50 | 15,80 | 15,80 | -7,60% | 550,00 |
| 09.12.2020 | 16,50 | 17,10 | 16,50 | 17,10 | 4,27% | 36,00 |
| 08.12.2020 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 07.12.2020 | 17,10 | 17,10 | 16,50 | 16,50 | -1,79% | 1.560,00 |
| 04.12.2020 | 16,40 | 16,80 | 16,40 | 16,80 | 1,82% | 70,00 |
| 03.12.2020 | 15,90 | 16,50 | 15,90 | 16,50 | 10,00% | 170,00 |
| 02.12.2020 | 15,00 | 15,70 | 14,70 | 15,00 | -1,32% | 3.460,00 |
| 01.12.2020 | 15,10 | 15,90 | 15,10 | 15,20 | 0,66% | 1.720,00 |
| 30.11.2020 | 16,30 | 16,30 | 14,90 | 15,10 | -2,58% | 5.106,00 |
| 27.11.2020 | 15,20 | 15,50 | 15,20 | 15,50 | -0,64% | 730,00 |
| 26.11.2020 | 15,20 | 15,70 | 15,20 | 15,60 | 2,63% | 1.921,00 |
| 25.11.2020 | 15,10 | 16,00 | 15,10 | 15,20 | -0,65% | 5.192,00 |
| 24.11.2020 | 13,60 | 15,30 | 13,60 | 15,30 | 13,33% | 2.090,00 |
| 23.11.2020 | 13,50 | 13,80 | 13,50 | 13,50 | -4,93% | 3.676,00 |