14,020€
0,43%
Echtzeit-Aktienkurs CARNIVAL PLC DL 1,66
Bid:
Ask:
Aktienkurse zur CARNIVAL PLC DL 1,66 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 14,37 | 14,50 | 13,69 | 13,72 | -4,57% | 647,00 |
27.03.2024 | 14,54 | 15,07 | 13,69 | 14,37 | 0,33% | 2.750,00 |
26.03.2024 | 14,40 | 14,70 | 14,09 | 14,33 | -0,20% | 230,00 |
25.03.2024 | 14,41 | 14,77 | 14,24 | 14,35 | -0,37% | 1.266,00 |
22.03.2024 | 14,09 | 14,46 | 14,08 | 14,41 | 1,22% | 328,00 |
21.03.2024 | 13,80 | 14,37 | 13,73 | 14,23 | 1,57% | - |
20.03.2024 | 13,28 | 14,04 | 13,28 | 14,01 | 5,44% | 650,00 |
19.03.2024 | 13,50 | 13,64 | 13,21 | 13,29 | -1,45% | - |
18.03.2024 | 13,45 | 13,83 | 13,41 | 13,49 | 0,41% | 4.800,00 |
15.03.2024 | 13,49 | 13,61 | 13,37 | 13,43 | -0,37% | 250,00 |
14.03.2024 | 13,87 | 13,94 | 13,46 | 13,48 | -2,71% | - |
13.03.2024 | 13,56 | 14,08 | 13,48 | 13,86 | 2,25% | 560,00 |
12.03.2024 | 13,47 | 13,57 | 13,24 | 13,55 | 1,19% | 800,00 |
11.03.2024 | 13,62 | 13,72 | 13,33 | 13,39 | -1,98% | 380,00 |
08.03.2024 | 13,08 | 13,87 | 12,92 | 13,66 | 4,45% | - |
07.03.2024 | 13,53 | 13,56 | 13,02 | 13,08 | -2,22% | - |
06.03.2024 | 13,21 | 13,64 | 13,19 | 13,38 | 0,41% | - |
05.03.2024 | 13,43 | 13,52 | 13,13 | 13,32 | -1,08% | - |
04.03.2024 | 13,34 | 13,67 | 13,27 | 13,47 | 0,76% | 42,00 |
01.03.2024 | 13,41 | 13,47 | 13,16 | 13,36 | -0,90% | 40,00 |
29.02.2024 | 13,22 | 13,49 | 12,86 | 13,49 | 2,64% | 300,00 |
28.02.2024 | 13,34 | 13,54 | 13,06 | 13,14 | -2,39% | 5,00 |
27.02.2024 | 12,50 | 13,60 | 12,50 | 13,46 | 7,55% | 110,00 |
26.02.2024 | 12,79 | 12,89 | 12,50 | 12,52 | -2,24% | 200,00 |
23.02.2024 | 13,08 | 13,13 | 12,65 | 12,80 | -0,37% | 44,00 |
22.02.2024 | 12,53 | 13,23 | 12,52 | 12,85 | 3,35% | 696,00 |
21.02.2024 | 12,44 | 12,49 | 12,33 | 12,43 | 0,19% | 1.119,00 |
20.02.2024 | 12,71 | 12,72 | 12,23 | 12,41 | -2,24% | 1.150,00 |
19.02.2024 | 12,72 | 12,86 | 12,62 | 12,70 | 0,40% | - |
16.02.2024 | 13,00 | 13,01 | 12,56 | 12,65 | -2,53% | - |
15.02.2024 | 12,95 | 13,15 | 12,80 | 12,97 | 0,39% | 280,00 |
14.02.2024 | 12,76 | 13,08 | 12,66 | 12,92 | 0,14% | 2.045,00 |
13.02.2024 | 13,24 | 13,25 | 12,67 | 12,91 | -2,33% | 300,00 |
12.02.2024 | 13,01 | 13,23 | 12,83 | 13,21 | 1,97% | 240,00 |
09.02.2024 | 13,28 | 13,33 | 12,72 | 12,96 | -2,26% | 400,00 |
08.02.2024 | 13,22 | 13,40 | 13,04 | 13,26 | 0,10% | - |
07.02.2024 | 13,56 | 13,63 | 13,15 | 13,25 | -2,24% | 100,00 |
06.02.2024 | 13,60 | 13,75 | 13,24 | 13,55 | 0,06% | 1.800,00 |
05.02.2024 | 13,85 | 14,02 | 13,35 | 13,54 | -2,90% | - |
02.02.2024 | 14,17 | 14,30 | 13,66 | 13,95 | -1,38% | - |
01.02.2024 | 13,95 | 14,56 | 13,71 | 14,14 | 1,16% | 9,00 |
31.01.2024 | 13,89 | 14,43 | 13,74 | 13,98 | 0,68% | - |
30.01.2024 | 13,80 | 14,52 | 13,79 | 13,88 | 0,18% | 5.800,00 |
29.01.2024 | 13,42 | 13,90 | 13,27 | 13,86 | 3,13% | - |
26.01.2024 | 13,80 | 13,99 | 13,43 | 13,44 | -2,73% | 200,00 |
25.01.2024 | 13,47 | 13,90 | 13,47 | 13,82 | 2,50% | - |
24.01.2024 | 13,82 | 13,93 | 13,45 | 13,48 | -1,71% | - |
23.01.2024 | 14,17 | 14,19 | 13,52 | 13,71 | -2,61% | 442,00 |
22.01.2024 | 14,58 | 14,63 | 13,77 | 14,08 | -2,56% | 408,00 |
19.01.2024 | 14,53 | 14,57 | 14,05 | 14,45 | -0,58% | - |
18.01.2024 | 13,95 | 14,71 | 13,95 | 14,54 | 3,17% | 192,00 |
17.01.2024 | 13,95 | 14,18 | 13,75 | 14,09 | 0,01% | 750,00 |
16.01.2024 | 13,85 | 14,17 | 13,76 | 14,09 | 1,43% | 310,00 |
15.01.2024 | 14,07 | 14,19 | 13,78 | 13,89 | -0,89% | 1.000,00 |
12.01.2024 | 14,26 | 14,67 | 13,86 | 14,01 | -1,88% | 30,00 |
11.01.2024 | 14,63 | 14,79 | 14,15 | 14,28 | -1,88% | 405,00 |
10.01.2024 | 14,20 | 14,65 | 14,20 | 14,56 | 2,18% | 216,00 |
09.01.2024 | 14,38 | 14,58 | 14,12 | 14,25 | -0,94% | 3,00 |
08.01.2024 | 14,37 | 14,49 | 14,09 | 14,38 | -0,07% | 350,00 |
05.01.2024 | 13,87 | 14,46 | 13,78 | 14,39 | 2,87% | 158,00 |
04.01.2024 | 13,78 | 14,21 | 13,54 | 13,99 | 2,23% | 266,00 |
03.01.2024 | 14,47 | 14,55 | 13,57 | 13,68 | -5,16% | 9.320,00 |
02.01.2024 | 15,16 | 15,51 | 14,37 | 14,43 | -4,83% | 1.188,00 |
29.12.2023 | 15,17 | 15,36 | 15,15 | 15,16 | -1,26% | 325,00 |
28.12.2023 | 15,03 | 15,37 | 14,92 | 15,35 | 0,91% | 130,00 |
27.12.2023 | 15,43 | 15,55 | 14,89 | 15,22 | -3,43% | 145,00 |
22.12.2023 | 15,84 | 16,34 | 15,41 | 15,76 | -0,86% | 6.460,00 |
21.12.2023 | 15,15 | 16,19 | 14,67 | 15,89 | 5,35% | 6.117,00 |
20.12.2023 | 15,30 | 15,65 | 15,09 | 15,09 | -2,13% | 544,00 |
19.12.2023 | 15,34 | 15,65 | 15,26 | 15,41 | -0,21% | 600,00 |
18.12.2023 | 15,35 | 15,54 | 15,19 | 15,45 | -1,01% | 4.555,00 |
15.12.2023 | 15,48 | 15,77 | 15,35 | 15,60 | 0,92% | 1.790,00 |
14.12.2023 | 15,22 | 15,85 | 15,17 | 15,46 | 1,93% | 3.060,00 |
13.12.2023 | 14,86 | 15,31 | 14,79 | 15,17 | 1,97% | 160,00 |
12.12.2023 | 14,72 | 15,14 | 14,55 | 14,88 | 1,41% | 7.548,00 |
11.12.2023 | 15,00 | 15,23 | 14,61 | 14,67 | -3,14% | 2.542,00 |
08.12.2023 | 14,84 | 15,25 | 14,77 | 15,14 | 0,92% | 2.025,00 |
07.12.2023 | 14,41 | 15,05 | 14,31 | 15,01 | 2,89% | 1.850,00 |
06.12.2023 | 13,76 | 14,84 | 13,72 | 14,58 | 6,38% | 6.470,00 |
05.12.2023 | 13,42 | 13,82 | 13,38 | 13,71 | 0,85% | 3.495,00 |
04.12.2023 | 12,93 | 13,64 | 12,84 | 13,59 | 7,71% | 680,00 |
01.12.2023 | 12,41 | 13,02 | 12,38 | 12,62 | 2,29% | 818,00 |
30.11.2023 | 12,07 | 12,48 | 12,05 | 12,34 | 2,18% | 1.000,00 |
29.11.2023 | 11,90 | 12,41 | 11,89 | 12,08 | 1,70% | - |
28.11.2023 | 11,90 | 12,01 | 11,74 | 11,87 | -0,06% | 250,00 |
27.11.2023 | 11,69 | 12,01 | 11,65 | 11,88 | 1,58% | - |
24.11.2023 | 11,60 | 11,75 | 11,50 | 11,70 | 1,04% | 600,00 |
23.11.2023 | 11,90 | 11,90 | 11,49 | 11,58 | -2,63% | - |
22.11.2023 | 11,59 | 12,19 | 11,59 | 11,89 | 2,28% | 1.200,00 |
21.11.2023 | 12,14 | 12,14 | 11,39 | 11,62 | -3,73% | - |
20.11.2023 | 12,16 | 12,26 | 12,00 | 12,07 | -1,20% | 2.330,00 |
17.11.2023 | 12,18 | 12,31 | 12,05 | 12,22 | 0,62% | 2.605,00 |
16.11.2023 | 12,10 | 12,15 | 11,84 | 12,15 | 0,51% | 1.431,00 |
15.11.2023 | 11,56 | 12,10 | 11,48 | 12,08 | 5,09% | 406,00 |
14.11.2023 | 10,69 | 11,69 | 10,69 | 11,50 | 7,26% | - |
13.11.2023 | 10,77 | 10,78 | 10,50 | 10,72 | -0,68% | - |
10.11.2023 | 10,47 | 10,81 | 10,21 | 10,79 | 3,45% | - |
09.11.2023 | 10,72 | 10,86 | 10,35 | 10,43 | -2,57% | 1.798,00 |
08.11.2023 | 10,47 | 10,85 | 10,46 | 10,71 | 1,76% | - |
07.11.2023 | 10,32 | 10,56 | 10,26 | 10,52 | 1,67% | 930,00 |