Börse:
20,550€
1,48%
Echtzeit-Aktienkurs Carnival PLC
Bid:
20,300€
Ask:
20,800€
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 20,40 | 20,85 | 20,15 | 20,60 | 1,48% | 770,00 |
| 08.04.2021 | 20,85 | 20,95 | 19,80 | 20,30 | -1,93% | 400,00 |
| 07.04.2021 | 20,50 | 21,60 | 20,30 | 20,70 | 1,97% | 200,00 |
| 06.04.2021 | 20,13 | 20,60 | 19,95 | 20,30 | 4,77% | 173,00 |
| 01.04.2021 | 19,18 | 19,53 | 18,98 | 19,38 | 1,44% | 100,00 |
| 31.03.2021 | 19,25 | 19,40 | 18,75 | 19,10 | -1,04% | 30,00 |
| 30.03.2021 | 18,45 | 19,35 | 18,45 | 19,30 | 4,89% | 100,00 |
| 29.03.2021 | 18,65 | 18,80 | 18,25 | 18,40 | -1,34% | - |
| 26.03.2021 | 18,70 | 19,25 | 18,10 | 18,65 | -0,53% | 200,00 |
| 25.03.2021 | 18,00 | 18,80 | 17,40 | 18,75 | 4,46% | - |
| 24.03.2021 | 18,20 | 19,40 | 17,45 | 17,95 | -1,10% | 850,00 |
| 23.03.2021 | 19,45 | 19,45 | 17,90 | 18,15 | -6,68% | 25,00 |
| 22.03.2021 | 20,30 | 20,30 | 18,90 | 19,45 | -4,19% | 78,00 |
| 19.03.2021 | 20,00 | 20,50 | 19,45 | 20,30 | 1,50% | 1.257,00 |
| 18.03.2021 | 20,60 | 21,10 | 19,80 | 20,00 | -2,44% | 540,00 |
| 17.03.2021 | 20,20 | 20,60 | 19,95 | 20,50 | 1,49% | 60,00 |
| 16.03.2021 | 21,20 | 21,20 | 19,90 | 20,20 | -3,35% | - |
| 15.03.2021 | 20,10 | 21,20 | 20,10 | 20,90 | 3,98% | 2.000,00 |
| 12.03.2021 | 19,50 | 20,15 | 19,35 | 20,10 | 3,61% | - |
| 11.03.2021 | 19,30 | 19,65 | 18,85 | 19,40 | 1,04% | 3.185,00 |
| 10.03.2021 | 19,90 | 20,15 | 19,15 | 19,20 | -3,76% | 10,00 |
| 09.03.2021 | 19,60 | 20,20 | 19,05 | 19,95 | 1,79% | 109,00 |
| 08.03.2021 | 19,35 | 19,85 | 18,60 | 19,60 | 3,16% | 1.244,00 |
| 05.03.2021 | 19,75 | 20,25 | 17,35 | 19,00 | -4,52% | 99,00 |
| 04.03.2021 | 20,40 | 21,00 | 0,00 | 19,90 | -1,97% | 478,00 |
| 03.03.2021 | 19,60 | 20,80 | 19,60 | 20,30 | 4,10% | 176,00 |
| 02.03.2021 | 18,80 | 19,55 | 18,65 | 19,50 | 4,28% | 195,00 |
| 01.03.2021 | 18,75 | 20,00 | 18,50 | 18,70 | 0,00% | 1.470,00 |
| 26.02.2021 | 18,00 | 18,80 | 17,40 | 18,70 | 3,60% | 8.000,00 |
| 25.02.2021 | 19,40 | 19,95 | 17,70 | 18,05 | -5,50% | 7.055,00 |
| 24.02.2021 | 18,15 | 19,60 | 17,95 | 19,10 | 4,95% | 1.000,00 |
| 23.02.2021 | 18,15 | 18,75 | 16,60 | 18,20 | 1,39% | 3.268,00 |
| 22.02.2021 | 17,15 | 18,70 | 16,85 | 17,95 | 4,97% | 1.235,00 |
| 19.02.2021 | 15,95 | 17,10 | 15,90 | 17,10 | 7,55% | 2.100,00 |
| 18.02.2021 | 16,25 | 16,55 | 15,60 | 15,90 | -2,45% | 384,00 |
| 17.02.2021 | 16,00 | 16,65 | 15,40 | 16,30 | 2,52% | - |
| 16.02.2021 | 15,25 | 16,00 | 15,05 | 15,90 | 3,58% | 1.870,00 |
| 15.02.2021 | 14,60 | 15,65 | 14,40 | 15,35 | 5,50% | 1.130,00 |
| 12.02.2021 | 14,85 | 14,90 | 14,25 | 14,55 | -1,36% | 115,00 |
| 11.02.2021 | 15,00 | 15,05 | 14,60 | 14,75 | -1,34% | 1.000,00 |
| 10.02.2021 | 15,25 | 15,50 | 14,80 | 14,95 | -1,97% | 100,00 |
| 09.02.2021 | 15,70 | 15,75 | 15,00 | 15,25 | -2,87% | - |
| 08.02.2021 | 15,65 | 15,90 | 15,20 | 15,70 | 0,64% | - |
| 05.02.2021 | 15,35 | 15,90 | 15,10 | 15,60 | 1,96% | 4.201,00 |
| 04.02.2021 | 14,80 | 15,50 | 14,70 | 15,30 | 4,08% | 4.000,00 |
| 03.02.2021 | 14,15 | 14,80 | 14,10 | 14,70 | 5,00% | 180,00 |
| 02.02.2021 | 13,55 | 14,20 | 13,45 | 14,00 | 4,09% | 850,00 |
| 01.02.2021 | 13,25 | 13,95 | 13,15 | 13,45 | 1,51% | 7.661,00 |
| 29.01.2021 | 13,85 | 13,85 | 13,05 | 13,25 | -4,33% | 14.496,00 |
| 28.01.2021 | 13,35 | 14,70 | 13,20 | 13,85 | 3,36% | 6.585,00 |
| 27.01.2021 | 13,35 | 13,70 | 12,90 | 13,40 | 0,75% | 35,00 |
| 26.01.2021 | 13,60 | 13,90 | 12,85 | 13,30 | -1,48% | 1.900,00 |
| 25.01.2021 | 14,40 | 14,50 | 13,10 | 13,50 | -6,25% | 11.069,00 |
| 22.01.2021 | 14,70 | 15,00 | 14,20 | 14,40 | -2,04% | 2.970,00 |
| 21.01.2021 | 14,85 | 15,10 | 14,50 | 14,70 | -1,34% | 70,00 |
| 20.01.2021 | 14,80 | 15,10 | 14,70 | 14,90 | 0,34% | 144,00 |
| 19.01.2021 | 14,95 | 15,35 | 14,55 | 14,85 | -1,00% | 325,00 |
| 18.01.2021 | 14,70 | 15,00 | 14,70 | 15,00 | 2,04% | 329,00 |
| 15.01.2021 | 15,00 | 15,60 | 14,70 | 14,70 | -1,34% | 2.100,00 |
| 14.01.2021 | 14,40 | 15,30 | 14,40 | 14,90 | 3,47% | 260,00 |
| 13.01.2021 | 14,40 | 14,50 | 14,00 | 14,40 | 0,00% | 60,00 |
| 12.01.2021 | 14,45 | 14,55 | 14,00 | 14,40 | 0,70% | - |
| 11.01.2021 | 14,80 | 15,05 | 14,20 | 14,30 | -2,72% | 30,00 |
| 08.01.2021 | 14,85 | 15,40 | 14,60 | 14,70 | -1,01% | - |
| 07.01.2021 | 14,40 | 15,10 | 14,20 | 14,85 | 1,02% | 52,00 |
| 06.01.2021 | 14,55 | 15,15 | 14,30 | 14,70 | 0,34% | 104,00 |
| 05.01.2021 | 14,45 | 15,15 | 14,05 | 14,65 | 1,74% | 2.249,00 |
| 04.01.2021 | 15,75 | 15,80 | 14,10 | 14,40 | -6,19% | 403,00 |
| 30.12.2020 | 15,10 | 15,80 | 15,10 | 15,35 | 1,66% | - |
| 29.12.2020 | 15,50 | 16,30 | 15,00 | 15,10 | -1,95% | - |
| 28.12.2020 | 15,25 | 15,70 | 14,60 | 15,40 | 3,01% | 500,00 |
| 23.12.2020 | 14,20 | 15,00 | 14,05 | 14,95 | 6,03% | 565,00 |
| 22.12.2020 | 14,65 | 15,10 | 14,00 | 14,10 | -4,08% | 635,00 |
| 21.12.2020 | 15,10 | 15,15 | 13,30 | 14,70 | -2,00% | 2.499,00 |
| 18.12.2020 | 15,35 | 15,45 | 14,85 | 15,00 | -1,64% | - |
| 17.12.2020 | 15,55 | 15,85 | 15,20 | 15,25 | -1,29% | 1.000,00 |
| 16.12.2020 | 15,45 | 15,80 | 15,30 | 15,45 | -0,64% | 364,00 |
| 15.12.2020 | 15,15 | 15,65 | 14,60 | 15,55 | 2,64% | 4.076,00 |
| 14.12.2020 | 15,40 | 16,40 | 15,10 | 15,15 | -0,98% | 3.000,00 |
| 11.12.2020 | 16,55 | 16,90 | 15,30 | 15,30 | -4,38% | 8.633,00 |
| 10.12.2020 | 16,25 | 16,40 | 15,70 | 16,00 | -1,84% | - |
| 09.12.2020 | 16,80 | 17,30 | 15,80 | 16,30 | -2,98% | 2.620,00 |
| 08.12.2020 | 16,50 | 16,90 | 16,35 | 16,80 | 1,20% | 1.687,00 |
| 07.12.2020 | 17,20 | 17,20 | 16,20 | 16,60 | -1,19% | 1.970,00 |
| 04.12.2020 | 16,65 | 17,10 | 16,25 | 16,80 | 0,00% | 12.665,00 |
| 03.12.2020 | 15,70 | 17,00 | 15,40 | 16,80 | 7,69% | 25.914,00 |
| 02.12.2020 | 15,00 | 15,75 | 14,50 | 15,60 | 4,00% | 23.659,00 |
| 01.12.2020 | 15,10 | 15,70 | 15,00 | 15,00 | 1,35% | 420,00 |
| 30.11.2020 | 16,15 | 16,20 | 14,60 | 14,80 | -6,33% | 9.945,00 |
| 27.11.2020 | 15,40 | 16,20 | 15,20 | 15,80 | 2,27% | 18.100,00 |
| 26.11.2020 | 15,75 | 15,75 | 14,85 | 15,45 | 0,98% | 5.356,00 |
| 25.11.2020 | 15,60 | 16,05 | 14,40 | 15,30 | 0,00% | 3.883,00 |
| 24.11.2020 | 13,85 | 15,40 | 13,85 | 15,30 | 10,47% | 2.701,00 |
| 23.11.2020 | 13,25 | 13,90 | 13,15 | 13,85 | 6,13% | 6.343,00 |
| 20.11.2020 | 13,45 | 13,70 | 12,90 | 13,05 | -2,97% | 44,00 |
| 19.11.2020 | 13,20 | 13,50 | 13,10 | 13,45 | 1,89% | 605,00 |
| 18.11.2020 | 13,60 | 13,70 | 12,95 | 13,20 | -1,86% | 750,00 |
| 17.11.2020 | 13,35 | 13,80 | 12,85 | 13,45 | 1,13% | 662,00 |
| 16.11.2020 | 12,20 | 13,80 | 12,10 | 13,30 | 9,02% | 10.042,00 |
| 13.11.2020 | 11,60 | 12,20 | 11,35 | 12,20 | 6,55% | 9.000,00 |