12,730$
-0,55%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 12,73 | 12,90 | 12,66 | 12,73 | -0,55% | 1.145.622,00 |
| 18.04.2024 | 12,83 | 13,12 | 12,78 | 12,80 | 0,63% | 1.550.099,00 |
| 17.04.2024 | 12,87 | 12,94 | 12,66 | 12,72 | 1,27% | 1.757.269,00 |
| 16.04.2024 | 12,73 | 12,75 | 12,50 | 12,56 | -1,57% | 1.628.645,00 |
| 15.04.2024 | 13,22 | 13,33 | 12,65 | 12,76 | -1,54% | 1.852.784,00 |
| 12.04.2024 | 13,23 | 13,25 | 12,87 | 12,96 | -3,93% | 1.879.278,00 |
| 11.04.2024 | 13,40 | 13,55 | 13,16 | 13,49 | 0,00% | 2.051.081,00 |
| 10.04.2024 | 13,63 | 13,87 | 13,38 | 13,49 | -3,30% | 2.273.848,00 |
| 09.04.2024 | 14,07 | 14,18 | 13,71 | 13,95 | -1,20% | 1.583.023,00 |
| 08.04.2024 | 13,81 | 14,16 | 13,80 | 14,12 | 3,37% | 1.552.005,00 |
| 05.04.2024 | 13,58 | 13,72 | 13,43 | 13,66 | 0,22% | 2.362.900,00 |
| 04.04.2024 | 14,07 | 14,27 | 13,57 | 13,63 | -1,59% | 2.142.430,00 |
| 03.04.2024 | 13,83 | 14,05 | 13,78 | 13,85 | -0,65% | 1.834.764,00 |
| 02.04.2024 | 14,23 | 14,23 | 13,89 | 13,94 | -4,65% | 2.936.611,00 |
| 01.04.2024 | 14,80 | 14,99 | 14,44 | 14,62 | -0,75% | 2.835.324,00 |
| 28.03.2024 | 15,38 | 15,51 | 14,71 | 14,73 | -5,70% | 4.245.775,00 |
| 27.03.2024 | 15,10 | 15,97 | 14,74 | 15,62 | 1,49% | 8.115.804,00 |
| 26.03.2024 | 15,79 | 15,95 | 15,24 | 15,39 | -0,71% | 3.668.214,00 |
| 25.03.2024 | 15,69 | 15,98 | 15,49 | 15,50 | -0,06% | 2.216.861,00 |
| 22.03.2024 | 15,50 | 15,58 | 15,39 | 15,51 | 0,52% | 1.180.795,00 |
| 21.03.2024 | 15,50 | 15,67 | 15,32 | 15,43 | 0,98% | 1.528.545,00 |
| 20.03.2024 | 14,51 | 15,28 | 14,50 | 15,28 | 5,31% | 2.315.796,00 |
| 19.03.2024 | 14,56 | 14,66 | 14,38 | 14,51 | -1,16% | 1.479.665,00 |
| 18.03.2024 | 14,82 | 15,06 | 14,60 | 14,68 | -0,07% | 1.853.805,00 |
| 15.03.2024 | 14,69 | 14,85 | 14,57 | 14,69 | -0,07% | 1.621.068,00 |
| 14.03.2024 | 14,99 | 15,08 | 14,66 | 14,70 | -2,84% | 1.958.396,00 |
| 13.03.2024 | 14,89 | 15,40 | 14,86 | 15,13 | 2,93% | 2.326.307,00 |
| 12.03.2024 | 14,75 | 14,75 | 14,44 | 14,70 | -0,07% | 1.865.820,00 |
| 11.03.2024 | 14,85 | 14,87 | 14,60 | 14,71 | -1,14% | 1.864.700,00 |
| 08.03.2024 | 14,43 | 15,24 | 14,43 | 14,88 | 4,49% | 2.804.167,00 |
| 07.03.2024 | 14,71 | 14,78 | 14,22 | 14,24 | -2,06% | 1.943.262,00 |
| 06.03.2024 | 14,68 | 14,83 | 14,46 | 14,54 | 0,76% | 1.466.834,00 |
| 05.03.2024 | 14,48 | 14,69 | 14,33 | 14,43 | -1,16% | 1.394.605,00 |
| 04.03.2024 | 14,55 | 14,89 | 14,55 | 14,60 | 0,27% | 1.701.130,00 |
| 01.03.2024 | 14,46 | 14,61 | 14,24 | 14,56 | 1,11% | 1.732.280,00 |
| 29.02.2024 | 14,14 | 14,51 | 14,10 | 14,40 | 1,91% | 2.909.289,00 |
| 28.02.2024 | 14,35 | 14,70 | 14,11 | 14,13 | -3,09% | 1.911.052,00 |
| 27.02.2024 | 14,60 | 14,79 | 14,21 | 14,58 | 7,68% | 3.997.490,00 |
| 26.02.2024 | 13,85 | 13,93 | 13,53 | 13,54 | -2,73% | 1.579.290,00 |
| 23.02.2024 | 13,79 | 14,16 | 13,70 | 13,92 | -0,36% | 1.894.200,00 |
| 22.02.2024 | 14,27 | 14,32 | 13,87 | 13,97 | 3,79% | 2.755.059,00 |
| 21.02.2024 | 13,40 | 13,49 | 13,32 | 13,46 | -0,22% | 1.552.332,00 |
| 20.02.2024 | 13,51 | 13,56 | 13,23 | 13,49 | -0,37% | 1.895.509,00 |
| 16.02.2024 | 13,75 | 13,84 | 13,52 | 13,54 | -2,73% | 1.298.472,00 |
| 15.02.2024 | 13,95 | 14,20 | 13,81 | 13,92 | -0,07% | 2.116.323,00 |
| 14.02.2024 | 13,95 | 14,04 | 13,58 | 13,93 | 1,09% | 1.569.022,00 |
| 13.02.2024 | 13,72 | 13,91 | 13,58 | 13,78 | -2,48% | 1.725.872,00 |
| 12.02.2024 | 13,94 | 14,27 | 13,93 | 14,13 | 1,44% | 1.741.228,00 |
| 09.02.2024 | 14,27 | 14,32 | 13,69 | 13,93 | -2,52% | 2.932.014,00 |
| 08.02.2024 | 14,25 | 14,36 | 14,05 | 14,29 | -0,35% | 1.395.240,00 |
| 07.02.2024 | 14,59 | 14,62 | 14,22 | 14,34 | -1,92% | 1.560.193,00 |
| 06.02.2024 | 14,34 | 14,70 | 14,20 | 14,62 | 1,32% | 1.816.991,00 |
| 05.02.2024 | 14,80 | 14,80 | 14,32 | 14,43 | -4,06% | 1.722.766,00 |
| 02.02.2024 | 15,25 | 15,25 | 14,79 | 15,04 | -2,02% | 2.947.749,00 |
| 01.02.2024 | 15,58 | 15,76 | 14,86 | 15,35 | 1,25% | 3.368.773,00 |
| 31.01.2024 | 14,94 | 15,66 | 14,91 | 15,16 | 0,66% | 3.289.629,00 |
| 30.01.2024 | 15,40 | 15,73 | 15,03 | 15,06 | -0,26% | 2.441.910,00 |
| 29.01.2024 | 14,36 | 15,10 | 14,36 | 15,10 | 4,28% | 2.097.400,00 |
| 26.01.2024 | 15,10 | 15,11 | 14,48 | 14,48 | -3,60% | 1.934.242,00 |
| 25.01.2024 | 14,89 | 15,06 | 14,82 | 15,02 | 2,32% | 2.385.024,00 |
| 24.01.2024 | 15,03 | 15,22 | 14,67 | 14,68 | -0,94% | 1.960.927,00 |
| 23.01.2024 | 14,98 | 15,25 | 14,79 | 14,82 | -2,50% | 1.951.081,00 |
| 22.01.2024 | 15,87 | 15,95 | 14,97 | 15,20 | -3,55% | 3.247.866,00 |
| 19.01.2024 | 15,62 | 15,76 | 15,31 | 15,76 | 0,19% | 1.512.245,00 |
| 18.01.2024 | 15,55 | 16,02 | 15,36 | 15,73 | 2,74% | 1.949.856,00 |
| 17.01.2024 | 14,99 | 15,37 | 14,98 | 15,31 | -0,52% | 1.446.379,00 |
| 16.01.2024 | 15,05 | 15,43 | 14,96 | 15,39 | 0,26% | 1.251.586,00 |
| 12.01.2024 | 15,89 | 15,89 | 15,19 | 15,35 | -2,72% | 2.097.513,00 |
| 11.01.2024 | 16,00 | 16,05 | 15,52 | 15,78 | -1,31% | 1.299.226,00 |
| 10.01.2024 | 15,64 | 16,10 | 15,58 | 15,99 | 1,72% | 1.459.213,00 |
| 09.01.2024 | 15,49 | 15,93 | 15,47 | 15,72 | -0,25% | 1.174.779,00 |
| 08.01.2024 | 15,83 | 15,94 | 15,52 | 15,76 | -0,13% | 1.260.414,00 |
| 05.01.2024 | 15,33 | 15,89 | 15,28 | 15,78 | 3,41% | 1.927.242,00 |
| 04.01.2024 | 14,89 | 15,51 | 14,85 | 15,26 | 2,42% | 1.848.836,00 |
| 03.01.2024 | 15,24 | 15,36 | 14,80 | 14,90 | -5,52% | 2.028.977,00 |
| 02.01.2024 | 16,70 | 16,70 | 15,71 | 15,77 | -6,47% | 1.933.316,00 |
| 29.12.2023 | 16,95 | 17,18 | 16,85 | 16,86 | -0,59% | 1.774.928,00 |
| 28.12.2023 | 17,00 | 17,07 | 16,88 | 16,96 | 0,53% | 928.329,00 |
| 27.12.2023 | 16,70 | 16,89 | 16,57 | 16,87 | -0,53% | 1.709.735,00 |
| 26.12.2023 | 17,15 | 17,19 | 16,74 | 16,96 | -1,80% | 2.071.514,00 |
| 22.12.2023 | 17,34 | 17,95 | 17,04 | 17,27 | -1,26% | 2.541.415,00 |
| 21.12.2023 | 16,84 | 17,75 | 16,79 | 17,49 | 5,81% | 3.274.379,00 |
| 20.12.2023 | 17,04 | 17,09 | 16,52 | 16,53 | -2,88% | 2.065.171,00 |
| 19.12.2023 | 16,80 | 17,15 | 16,75 | 17,02 | 1,98% | 1.426.091,00 |
| 18.12.2023 | 16,85 | 17,01 | 16,61 | 16,69 | -1,59% | 1.812.786,00 |
| 15.12.2023 | 16,98 | 17,19 | 16,90 | 16,96 | -0,82% | 1.875.881,00 |
| 14.12.2023 | 16,80 | 17,45 | 16,80 | 17,10 | 3,20% | 2.502.413,00 |
| 13.12.2023 | 16,03 | 16,59 | 15,98 | 16,57 | 2,47% | 1.824.740,00 |
| 12.12.2023 | 16,02 | 16,34 | 15,98 | 16,17 | 1,19% | 1.925.009,00 |
| 11.12.2023 | 16,37 | 16,37 | 15,83 | 15,98 | -2,56% | 2.589.651,00 |
| 08.12.2023 | 16,21 | 16,41 | 16,11 | 16,40 | 1,55% | 2.025.583,00 |
| 07.12.2023 | 15,89 | 16,23 | 15,73 | 16,15 | 3,13% | 2.176.943,00 |
| 06.12.2023 | 15,19 | 15,99 | 15,17 | 15,66 | 5,45% | 1.976.225,00 |
| 05.12.2023 | 14,64 | 14,95 | 14,58 | 14,85 | 0,95% | 1.102.196,00 |
| 04.12.2023 | 14,16 | 14,76 | 14,16 | 14,71 | 4,10% | 1.493.248,00 |
| 01.12.2023 | 13,66 | 14,16 | 13,56 | 14,13 | 4,82% | 1.585.535,00 |
| 30.11.2023 | 13,55 | 13,62 | 13,31 | 13,48 | 1,13% | 1.589.374,00 |
| 29.11.2023 | 13,30 | 13,67 | 13,22 | 13,33 | 1,83% | 1.169.677,00 |
| 28.11.2023 | 13,13 | 13,21 | 12,97 | 13,09 | 0,23% | 921.577,00 |
| 27.11.2023 | 12,83 | 13,15 | 12,80 | 13,06 | 1,40% | 929.480,00 |