Börse:
7,719€
-16,10%
Echtzeit-Aktienkurs Carnival PLC
Bid:
7,678€
Ask:
7,760€
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2022 | 8,96 | 8,96 | 7,52 | 7,70 | -16,29% | - |
| 28.06.2022 | 9,16 | 9,45 | 8,98 | 9,20 | 2,91% | 64.705,00 |
| 27.06.2022 | 9,40 | 9,45 | 8,78 | 8,94 | 0,45% | 95.659,00 |
| 24.06.2022 | 8,24 | 9,11 | 8,24 | 8,90 | 8,27% | 122.003,00 |
| 23.06.2022 | 8,29 | 8,33 | 8,06 | 8,22 | -1,46% | 42.913,00 |
| 22.06.2022 | 8,10 | 8,45 | 7,90 | 8,34 | -0,48% | 57.877,00 |
| 21.06.2022 | 8,62 | 8,66 | 8,20 | 8,38 | -2,08% | 116.842,00 |
| 20.06.2022 | 8,31 | 8,67 | 8,23 | 8,56 | 5,84% | 148.201,00 |
| 17.06.2022 | 7,81 | 8,09 | 7,68 | 8,09 | 3,69% | 237.702,00 |
| 16.06.2022 | 8,60 | 8,60 | 7,76 | 7,80 | -9,20% | 153.837,00 |
| 15.06.2022 | 8,46 | 8,68 | 8,35 | 8,59 | -0,16% | 177.409,00 |
| 14.06.2022 | 8,92 | 8,92 | 8,42 | 8,60 | -4,10% | 300.825,00 |
| 13.06.2022 | 9,69 | 9,69 | 8,70 | 8,97 | -8,95% | 258.467,00 |
| 10.06.2022 | 10,40 | 10,40 | 9,80 | 9,85 | -6,51% | 160.163,00 |
| 09.06.2022 | 11,24 | 11,32 | 10,46 | 10,54 | -7,14% | 178.811,00 |
| 08.06.2022 | 11,90 | 11,92 | 11,30 | 11,35 | -4,62% | 64.427,00 |
| 07.06.2022 | 11,84 | 11,92 | 11,58 | 11,90 | 0,46% | 32.663,00 |
| 06.06.2022 | 12,02 | 12,08 | 11,64 | 11,85 | 2,11% | 35.836,00 |
| 03.06.2022 | 12,19 | 12,19 | 11,60 | 11,60 | -2,93% | 18.781,00 |
| 02.06.2022 | 11,76 | 11,95 | 11,68 | 11,95 | 2,66% | 15.699,00 |
| 01.06.2022 | 12,16 | 12,16 | 11,54 | 11,64 | -2,23% | 43.944,00 |
| 31.05.2022 | 12,12 | 12,18 | 11,80 | 11,91 | -2,42% | 88.635,00 |
| 30.05.2022 | 12,24 | 12,38 | 12,08 | 12,20 | 3,65% | 166.593,00 |
| 27.05.2022 | 11,57 | 11,82 | 11,31 | 11,77 | 3,11% | 60.840,00 |
| 26.05.2022 | 10,62 | 11,55 | 10,56 | 11,42 | 7,94% | 97.331,00 |
| 25.05.2022 | 10,40 | 10,72 | 10,09 | 10,58 | 2,52% | 164.763,00 |
| 24.05.2022 | 11,16 | 11,30 | 10,30 | 10,32 | -9,79% | 197.201,00 |
| 23.05.2022 | 11,94 | 11,94 | 11,08 | 11,44 | -3,58% | 123.508,00 |
| 20.05.2022 | 12,10 | 12,22 | 11,66 | 11,86 | -1,29% | 127.848,00 |
| 19.05.2022 | 12,26 | 12,28 | 11,90 | 12,02 | -5,58% | 219.528,00 |
| 18.05.2022 | 13,02 | 13,06 | 12,68 | 12,73 | -1,93% | 176.307,00 |
| 17.05.2022 | 12,78 | 13,24 | 12,78 | 12,98 | 1,84% | 145.632,00 |
| 16.05.2022 | 12,70 | 12,99 | 12,57 | 12,74 | -0,86% | 128.301,00 |
| 13.05.2022 | 12,30 | 12,85 | 12,10 | 12,85 | 4,22% | 82.576,00 |
| 12.05.2022 | 12,26 | 12,38 | 11,56 | 12,33 | -3,33% | 107.318,00 |
| 11.05.2022 | 12,66 | 13,00 | 12,36 | 12,76 | 2,78% | 148.290,00 |
| 10.05.2022 | 12,85 | 13,08 | 12,30 | 12,41 | -3,08% | 253.831,00 |
| 09.05.2022 | 14,02 | 14,02 | 12,70 | 12,81 | -9,79% | 172.369,00 |
| 06.05.2022 | 14,31 | 14,36 | 13,58 | 14,20 | -2,64% | 120.988,00 |
| 05.05.2022 | 15,20 | 15,37 | 14,48 | 14,58 | -1,65% | 59.393,00 |
| 04.05.2022 | 15,18 | 15,36 | 14,83 | 14,83 | -1,95% | 21.885,00 |
| 03.05.2022 | 15,37 | 15,49 | 14,98 | 15,12 | 2,58% | 34.751,00 |
| 02.05.2022 | 15,55 | 15,60 | 14,72 | 14,74 | -5,69% | 64.369,00 |
| 29.04.2022 | 15,33 | 15,72 | 15,33 | 15,63 | 4,13% | 41.778,00 |
| 28.04.2022 | 15,25 | 15,54 | 15,00 | 15,01 | -1,44% | 57.016,00 |
| 27.04.2022 | 15,20 | 15,45 | 14,95 | 15,23 | -1,10% | 52.355,00 |
| 26.04.2022 | 15,94 | 16,31 | 15,40 | 15,40 | -4,11% | 54.443,00 |
| 25.04.2022 | 15,86 | 16,06 | 15,62 | 16,06 | -1,95% | 85.239,00 |
| 22.04.2022 | 16,60 | 16,69 | 16,33 | 16,38 | -3,87% | 33.020,00 |
| 21.04.2022 | 16,77 | 17,32 | 16,77 | 17,04 | 1,22% | 45.814,00 |
| 20.04.2022 | 16,78 | 17,10 | 16,68 | 16,84 | -0,36% | 46.294,00 |
| 19.04.2022 | 16,52 | 16,92 | 16,10 | 16,90 | 1,50% | 36.301,00 |
| 14.04.2022 | 16,34 | 17,02 | 16,24 | 16,65 | 2,24% | 60.071,00 |
| 13.04.2022 | 15,70 | 16,41 | 15,58 | 16,28 | 3,30% | 35.327,00 |
| 12.04.2022 | 15,44 | 15,94 | 15,35 | 15,76 | 0,90% | 19.164,00 |
| 11.04.2022 | 15,35 | 16,00 | 15,17 | 15,62 | 0,55% | 46.835,00 |
| 08.04.2022 | 15,93 | 16,04 | 15,33 | 15,54 | 0,88% | 74.703,00 |
| 07.04.2022 | 16,11 | 16,30 | 15,40 | 15,40 | -3,27% | 96.073,00 |
| 06.04.2022 | 17,00 | 17,00 | 15,84 | 15,92 | -5,97% | 92.142,00 |
| 05.04.2022 | 16,50 | 17,68 | 16,50 | 16,93 | 3,36% | 145.335,00 |
| 04.04.2022 | 16,54 | 16,54 | 16,11 | 16,38 | 0,21% | 26.915,00 |
| 01.04.2022 | 16,36 | 16,80 | 16,24 | 16,35 | 1,52% | 94.321,00 |
| 31.03.2022 | 16,18 | 16,48 | 15,90 | 16,10 | 0,25% | 39.792,00 |
| 30.03.2022 | 16,16 | 16,32 | 15,90 | 16,06 | -2,90% | 43.255,00 |
| 29.03.2022 | 16,14 | 16,60 | 16,10 | 16,54 | 4,42% | 71.533,00 |
| 28.03.2022 | 15,24 | 16,02 | 15,24 | 15,84 | 3,94% | 39.129,00 |
| 25.03.2022 | 15,32 | 15,46 | 15,24 | 15,24 | -0,52% | 21.401,00 |
| 24.03.2022 | 15,50 | 15,50 | 14,98 | 15,32 | -1,29% | 45.390,00 |
| 23.03.2022 | 15,96 | 16,00 | 15,52 | 15,52 | -1,52% | 23.270,00 |
| 22.03.2022 | 15,94 | 16,10 | 15,54 | 15,76 | -0,25% | 58.461,00 |
| 21.03.2022 | 16,12 | 16,14 | 15,60 | 15,80 | -3,07% | 49.598,00 |
| 18.03.2022 | 15,88 | 16,30 | 15,48 | 16,30 | 4,09% | 41.859,00 |
| 17.03.2022 | 16,18 | 16,38 | 15,42 | 15,66 | -2,37% | 66.102,00 |
| 16.03.2022 | 15,64 | 16,10 | 15,46 | 16,04 | 5,53% | 87.752,00 |
| 15.03.2022 | 14,56 | 15,42 | 14,20 | 15,20 | 2,56% | 101.840,00 |
| 14.03.2022 | 15,20 | 15,36 | 14,50 | 14,82 | 0,00% | 74.257,00 |
| 11.03.2022 | 15,16 | 15,62 | 14,80 | 14,82 | 0,00% | 109.783,00 |
| 10.03.2022 | 14,86 | 15,34 | 14,22 | 14,82 | 1,51% | 126.799,00 |
| 09.03.2022 | 14,16 | 14,92 | 13,96 | 14,60 | 9,12% | 147.770,00 |
| 08.03.2022 | 13,24 | 13,96 | 12,82 | 13,38 | -2,90% | 222.443,00 |
| 07.03.2022 | 13,98 | 14,72 | 13,22 | 13,78 | -5,62% | 167.777,00 |
| 04.03.2022 | 15,04 | 15,16 | 14,50 | 14,60 | -6,05% | 134.286,00 |
| 03.03.2022 | 15,98 | 16,36 | 15,36 | 15,54 | -2,26% | 40.525,00 |
| 02.03.2022 | 15,76 | 16,24 | 15,50 | 15,90 | 1,40% | 66.640,00 |
| 01.03.2022 | 16,86 | 17,14 | 15,68 | 15,68 | -8,41% | 90.252,00 |
| 28.02.2022 | 16,90 | 17,18 | 16,46 | 17,12 | -0,12% | 79.571,00 |
| 25.02.2022 | 16,96 | 17,54 | 16,52 | 17,14 | 5,15% | 56.579,00 |
| 24.02.2022 | 16,48 | 16,66 | 15,68 | 16,30 | -4,57% | 193.507,00 |
| 23.02.2022 | 17,60 | 18,10 | 16,98 | 17,08 | -3,94% | 160.034,00 |
| 22.02.2022 | 17,00 | 18,00 | 16,86 | 17,78 | -1,77% | 185.748,00 |
| 21.02.2022 | 18,28 | 18,32 | 17,46 | 18,10 | 0,22% | 61.389,00 |
| 18.02.2022 | 18,44 | 18,54 | 17,98 | 18,06 | -2,80% | 57.641,00 |
| 17.02.2022 | 19,10 | 19,10 | 18,36 | 18,58 | -3,23% | 68.876,00 |
| 16.02.2022 | 18,86 | 19,30 | 18,64 | 19,20 | 3,23% | 88.815,00 |
| 15.02.2022 | 17,72 | 18,78 | 17,70 | 18,60 | 1,64% | 56.773,00 |
| 14.02.2022 | 17,80 | 18,50 | 17,48 | 18,30 | -4,29% | 232.756,00 |
| 11.02.2022 | 18,54 | 19,24 | 18,50 | 19,12 | 0,21% | 83.979,00 |
| 10.02.2022 | 18,66 | 19,20 | 18,42 | 19,08 | 2,91% | 53.508,00 |
| 09.02.2022 | 18,24 | 18,76 | 18,24 | 18,54 | 3,00% | 79.919,00 |
| 08.02.2022 | 17,30 | 18,04 | 17,30 | 18,00 | 6,38% | 116.007,00 |