Börse:
17,375€
-0,14%
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
17,100€
Ask:
17,650€
Aktienkurse zur Carnival PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2021 | 17,50 | 17,63 | 17,40 | 17,40 | 0,00% | - |
| 29.07.2021 | 17,40 | 17,40 | 17,40 | 17,40 | -3,33% | - |
| 28.07.2021 | 17,35 | 18,00 | 17,35 | 18,00 | 1,12% | 520,00 |
| 27.07.2021 | 17,65 | 17,80 | 17,65 | 17,80 | 6,91% | 1.000,00 |
| 26.07.2021 | 16,65 | 16,65 | 16,65 | 16,65 | -2,06% | - |
| 23.07.2021 | 17,15 | 17,40 | 17,00 | 17,00 | -4,76% | 300,00 |
| 22.07.2021 | 17,60 | 17,85 | 17,60 | 17,85 | 4,39% | 25,00 |
| 21.07.2021 | 16,00 | 17,10 | 16,00 | 17,10 | 7,21% | 2.700,00 |
| 20.07.2021 | 14,90 | 15,95 | 14,90 | 15,95 | 5,28% | 534,00 |
| 19.07.2021 | 16,20 | 16,20 | 14,85 | 15,15 | -10,88% | 8.699,00 |
| 16.07.2021 | 16,55 | 17,00 | 16,55 | 17,00 | 0,29% | 1.450,00 |
| 15.07.2021 | 17,05 | 17,05 | 16,85 | 16,95 | -2,31% | 770,00 |
| 14.07.2021 | 17,35 | 17,35 | 17,35 | 17,35 | -1,98% | - |
| 13.07.2021 | 17,95 | 17,95 | 17,70 | 17,70 | -1,39% | 100,00 |
| 12.07.2021 | 18,30 | 18,30 | 17,95 | 17,95 | -2,45% | 4.475,00 |
| 09.07.2021 | 17,90 | 18,40 | 17,90 | 18,40 | 5,75% | 50,00 |
| 08.07.2021 | 18,30 | 18,30 | 17,40 | 17,40 | -9,84% | 204,00 |
| 07.07.2021 | 19,00 | 19,30 | 18,95 | 19,30 | -1,03% | 350,00 |
| 06.07.2021 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 05.07.2021 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | 140,00 |
| 02.07.2021 | 19,70 | 19,70 | 19,60 | 19,60 | -1,01% | 40,00 |
| 01.07.2021 | 19,45 | 20,10 | 19,45 | 19,80 | 5,60% | 45,00 |
| 30.06.2021 | 19,00 | 19,00 | 18,75 | 18,75 | -2,34% | 163,00 |
| 29.06.2021 | 19,15 | 19,20 | 18,90 | 19,20 | 0,00% | 374,00 |
| 28.06.2021 | 19,85 | 19,85 | 19,20 | 19,20 | -3,52% | 650,00 |
| 25.06.2021 | 19,70 | 20,10 | 19,50 | 19,90 | -1,49% | 2.880,00 |
| 24.06.2021 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 23.06.2021 | 20,30 | 20,30 | 19,75 | 20,20 | -4,72% | 16.818,00 |
| 22.06.2021 | 21,20 | 21,20 | 21,20 | 21,20 | 6,53% | 500,00 |
| 21.06.2021 | 20,30 | 20,50 | 19,90 | 19,90 | -2,93% | 300,00 |
| 18.06.2021 | 20,60 | 20,80 | 20,50 | 20,50 | -3,76% | 270,00 |
| 17.06.2021 | 20,80 | 21,30 | 20,80 | 21,30 | 3,40% | 100,00 |
| 16.06.2021 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 226,00 |
| 15.06.2021 | 20,80 | 20,80 | 20,40 | 20,40 | -2,86% | 1.210,00 |
| 14.06.2021 | 21,80 | 21,90 | 21,00 | 21,00 | -1,41% | 6.451,00 |
| 11.06.2021 | 21,50 | 21,50 | 21,30 | 21,30 | 0,47% | 183,00 |
| 10.06.2021 | 21,50 | 21,50 | 21,20 | 21,20 | -3,64% | 4.000,00 |
| 09.06.2021 | 22,20 | 22,20 | 22,00 | 22,00 | 1,38% | 830,00 |
| 08.06.2021 | 21,60 | 22,10 | 21,60 | 21,70 | -0,91% | 476,00 |
| 07.06.2021 | 21,80 | 22,00 | 21,80 | 21,90 | 1,39% | 485,00 |
| 04.06.2021 | 21,60 | 21,90 | 21,60 | 21,60 | -0,92% | 442,00 |
| 03.06.2021 | 22,00 | 22,00 | 21,80 | 21,80 | 1,40% | 58,00 |
| 02.06.2021 | 21,20 | 21,50 | 21,20 | 21,50 | 0,47% | 900,00 |
| 01.06.2021 | 21,20 | 21,40 | 21,20 | 21,40 | -0,47% | 865,00 |
| 31.05.2021 | 21,00 | 21,50 | 21,00 | 21,50 | 1,42% | 1.507,00 |
| 28.05.2021 | 21,00 | 21,20 | 21,00 | 21,20 | 1,92% | 2,00 |
| 27.05.2021 | 20,50 | 20,80 | 20,50 | 20,80 | 1,46% | 474,00 |
| 26.05.2021 | 19,75 | 20,50 | 19,75 | 20,50 | 2,50% | 1.685,00 |
| 25.05.2021 | 19,45 | 20,10 | 19,45 | 20,00 | 4,99% | 10.365,00 |
| 21.05.2021 | 19,35 | 19,45 | 19,05 | 19,05 | -0,26% | 1.375,00 |
| 20.05.2021 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 19.05.2021 | 19,25 | 19,25 | 18,80 | 18,80 | -3,09% | 87,00 |
| 18.05.2021 | 19,05 | 19,40 | 19,05 | 19,40 | 2,37% | 120,00 |
| 17.05.2021 | 18,80 | 18,95 | 18,75 | 18,95 | 0,26% | 545,00 |
| 14.05.2021 | 17,75 | 18,90 | 17,75 | 18,90 | 10,53% | 880,00 |
| 13.05.2021 | 17,90 | 17,90 | 17,10 | 17,10 | -5,79% | 165,00 |
| 12.05.2021 | 18,30 | 18,30 | 18,15 | 18,15 | -1,09% | 100,00 |
| 11.05.2021 | 18,70 | 18,70 | 18,35 | 18,35 | -2,65% | 25,00 |
| 10.05.2021 | 19,00 | 19,10 | 18,75 | 18,85 | 3,01% | 240,00 |
| 07.05.2021 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 06.05.2021 | 19,15 | 19,20 | 18,70 | 18,70 | -3,36% | 805,00 |
| 05.05.2021 | 19,35 | 19,35 | 19,35 | 19,35 | -3,73% | 124,00 |
| 04.05.2021 | 19,90 | 20,10 | 19,90 | 20,10 | 0,00% | 290,00 |
| 03.05.2021 | 20,00 | 20,40 | 20,00 | 20,10 | 2,81% | 5.350,00 |
| 30.04.2021 | 19,45 | 19,75 | 19,45 | 19,55 | -2,25% | 2.400,00 |
| 29.04.2021 | 19,60 | 20,50 | 19,60 | 20,00 | 0,00% | 2.435,00 |
| 28.04.2021 | 19,55 | 20,00 | 19,55 | 20,00 | 1,27% | 400,00 |
| 27.04.2021 | 19,55 | 19,85 | 19,55 | 19,75 | 0,25% | 1.004,00 |
| 26.04.2021 | 19,40 | 19,70 | 19,40 | 19,70 | 2,87% | 270,00 |
| 23.04.2021 | 19,15 | 19,15 | 19,15 | 19,15 | 0,00% | 20,00 |
| 22.04.2021 | 19,15 | 19,15 | 19,15 | 19,15 | 4,64% | - |
| 21.04.2021 | 18,15 | 18,55 | 18,15 | 18,30 | -1,08% | 230,00 |
| 20.04.2021 | 19,00 | 19,10 | 18,50 | 18,50 | -3,65% | 818,00 |
| 19.04.2021 | 19,70 | 19,70 | 19,15 | 19,20 | -3,03% | 1.153,00 |
| 16.04.2021 | 19,25 | 19,80 | 19,25 | 19,80 | 0,00% | 100,00 |
| 15.04.2021 | 19,70 | 19,85 | 19,70 | 19,80 | -1,98% | 15,00 |
| 14.04.2021 | 19,45 | 20,20 | 19,45 | 20,20 | 6,32% | 18,00 |
| 13.04.2021 | 19,50 | 19,50 | 19,00 | 19,00 | -7,32% | 100,00 |
| 12.04.2021 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | 5,00 |
| 09.04.2021 | 20,20 | 20,50 | 20,20 | 20,50 | 2,50% | 4,00 |
| 08.04.2021 | 20,60 | 20,60 | 19,80 | 20,00 | -4,31% | 795,00 |
| 07.04.2021 | 20,20 | 20,90 | 20,20 | 20,90 | 2,45% | 800,00 |
| 06.04.2021 | 20,30 | 20,50 | 20,20 | 20,40 | 5,15% | 705,00 |
| 01.04.2021 | 19,00 | 19,40 | 19,00 | 19,40 | 1,57% | 260,00 |
| 31.03.2021 | 19,20 | 19,20 | 19,10 | 19,10 | 1,06% | 5.000,00 |
| 30.03.2021 | 18,30 | 18,90 | 18,30 | 18,90 | 2,16% | 14,00 |
| 29.03.2021 | 18,40 | 18,80 | 18,40 | 18,50 | -1,60% | 1.220,00 |
| 26.03.2021 | 18,40 | 19,00 | 18,40 | 18,80 | 5,03% | 213,00 |
| 25.03.2021 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 24.03.2021 | 17,90 | 19,00 | 17,90 | 17,90 | -0,56% | 351,00 |
| 23.03.2021 | 19,10 | 19,10 | 18,00 | 18,00 | -8,16% | 1.792,00 |
| 22.03.2021 | 20,00 | 20,00 | 19,60 | 19,60 | -2,97% | 5,00 |
| 19.03.2021 | 20,00 | 20,20 | 19,70 | 20,20 | 0,00% | 1.390,00 |
| 18.03.2021 | 20,40 | 21,20 | 20,20 | 20,20 | -0,98% | 350,00 |
| 17.03.2021 | 20,40 | 20,60 | 20,00 | 20,40 | 0,00% | 1.062,00 |
| 16.03.2021 | 21,00 | 21,40 | 20,40 | 20,40 | -1,92% | 1.443,00 |
| 15.03.2021 | 19,90 | 20,80 | 19,90 | 20,80 | 5,58% | 681,00 |
| 12.03.2021 | 19,20 | 19,80 | 19,20 | 19,70 | 3,68% | 24,00 |
| 11.03.2021 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 10.03.2021 | 19,50 | 20,00 | 19,30 | 19,30 | -2,03% | 384,00 |