Börse:
20,400€
-1,69%
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
20,100€
Ask:
20,700€
Aktienkurse zur Carnival PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2021 | 20,95 | 21,05 | 20,25 | 20,35 | -1,93% | 100,00 |
| 21.06.2021 | 20,35 | 20,75 | 20,05 | 20,75 | 1,72% | 200,00 |
| 18.06.2021 | 20,75 | 20,80 | 20,10 | 20,40 | -1,45% | 20,00 |
| 17.06.2021 | 20,95 | 21,40 | 20,60 | 20,70 | -1,43% | - |
| 16.06.2021 | 20,45 | 21,05 | 20,35 | 21,00 | 2,94% | 20,00 |
| 15.06.2021 | 20,65 | 20,95 | 20,35 | 20,40 | -0,73% | 2.000,00 |
| 14.06.2021 | 21,60 | 22,05 | 20,50 | 20,55 | -4,20% | 772,00 |
| 11.06.2021 | 21,30 | 21,60 | 21,00 | 21,45 | 0,70% | 62,00 |
| 10.06.2021 | 21,70 | 21,85 | 20,95 | 21,30 | -1,62% | - |
| 09.06.2021 | 22,05 | 22,20 | 21,65 | 21,65 | -1,59% | 160,00 |
| 08.06.2021 | 21,75 | 22,35 | 21,60 | 22,00 | 1,38% | - |
| 07.06.2021 | 21,65 | 22,10 | 21,45 | 21,70 | 0,46% | 323,00 |
| 04.06.2021 | 21,75 | 21,90 | 21,20 | 21,60 | -0,46% | 856,00 |
| 03.06.2021 | 22,10 | 22,25 | 21,45 | 21,70 | -1,59% | 1.440,00 |
| 02.06.2021 | 21,35 | 22,10 | 21,05 | 22,05 | 3,52% | 400,00 |
| 01.06.2021 | 21,40 | 21,45 | 20,80 | 21,30 | 0,71% | 50,00 |
| 31.05.2021 | 20,85 | 21,45 | 20,75 | 21,15 | 1,68% | 2.116,00 |
| 28.05.2021 | 21,10 | 21,20 | 20,65 | 20,80 | -1,19% | 130,00 |
| 27.05.2021 | 20,65 | 21,05 | 20,45 | 21,05 | 2,18% | - |
| 26.05.2021 | 20,08 | 20,60 | 19,93 | 20,60 | 3,39% | 60,00 |
| 25.05.2021 | 19,58 | 20,45 | 19,50 | 19,93 | 1,92% | 90,00 |
| 24.05.2021 | 18,98 | 19,65 | 18,83 | 19,55 | 3,03% | - |
| 21.05.2021 | 19,25 | 19,60 | 18,88 | 18,98 | -0,78% | - |
| 20.05.2021 | 19,23 | 19,23 | 18,68 | 19,13 | -0,78% | - |
| 19.05.2021 | 19,40 | 19,43 | 18,45 | 19,28 | -1,03% | - |
| 18.05.2021 | 19,23 | 19,80 | 18,98 | 19,48 | 1,30% | - |
| 17.05.2021 | 19,18 | 19,40 | 18,63 | 19,23 | 0,52% | 240,00 |
| 14.05.2021 | 17,90 | 19,15 | 17,70 | 19,13 | 6,99% | 900,00 |
| 13.05.2021 | 17,75 | 18,20 | 17,10 | 17,88 | 0,85% | 155,00 |
| 12.05.2021 | 18,40 | 18,58 | 17,65 | 17,73 | -3,80% | 25,00 |
| 11.05.2021 | 18,68 | 18,88 | 17,95 | 18,43 | -1,60% | 135,00 |
| 10.05.2021 | 19,10 | 19,18 | 18,70 | 18,73 | -1,58% | 676,00 |
| 07.05.2021 | 18,65 | 19,15 | 18,48 | 19,03 | 2,70% | - |
| 06.05.2021 | 18,95 | 19,23 | 18,30 | 18,53 | -2,37% | 250,00 |
| 05.05.2021 | 19,13 | 19,38 | 18,85 | 18,98 | -0,52% | 5,00 |
| 04.05.2021 | 20,05 | 20,08 | 18,78 | 19,08 | -4,74% | - |
| 03.05.2021 | 20,00 | 20,35 | 19,70 | 20,03 | 0,63% | 700,00 |
| 30.04.2021 | 19,55 | 20,00 | 19,30 | 19,90 | 1,92% | - |
| 29.04.2021 | 19,90 | 20,65 | 19,50 | 19,53 | -1,26% | 200,00 |
| 28.04.2021 | 19,83 | 20,15 | 19,38 | 19,78 | -0,25% | 1.500,00 |
| 27.04.2021 | 19,78 | 19,88 | 19,40 | 19,83 | 0,76% | 60,00 |
| 26.04.2021 | 19,25 | 20,20 | 19,05 | 19,68 | 2,34% | 1.010,00 |
| 23.04.2021 | 19,13 | 19,38 | 18,70 | 19,23 | 0,52% | - |
| 22.04.2021 | 19,35 | 19,68 | 18,93 | 19,13 | -1,29% | - |
| 21.04.2021 | 18,33 | 19,38 | 18,00 | 19,38 | 5,73% | 1.341,00 |
| 20.04.2021 | 19,10 | 19,20 | 17,93 | 18,33 | -4,18% | 89,00 |
| 19.04.2021 | 19,40 | 19,60 | 19,03 | 19,13 | -1,03% | - |
| 16.04.2021 | 19,43 | 19,75 | 19,20 | 19,33 | -0,77% | - |
| 15.04.2021 | 19,93 | 20,10 | 19,35 | 19,48 | -2,01% | - |
| 14.04.2021 | 19,63 | 20,30 | 19,40 | 19,88 | 1,02% | - |
| 13.04.2021 | 19,68 | 19,98 | 18,95 | 19,68 | 0,25% | 52,00 |
| 12.04.2021 | 20,65 | 20,80 | 19,48 | 19,63 | -5,19% | 100,00 |
| 09.04.2021 | 20,40 | 20,85 | 20,15 | 20,70 | 1,97% | 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 |