Börse:
19,850€
-1,73%
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
19,500€
Ask:
20,200€
Aktienkurse zur Carnival PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2021 | 20,45 | 21,00 | 19,65 | 20,20 | 0,00% | 616,00 |
| 03.03.2021 | 19,30 | 20,20 | 19,30 | 20,20 | 4,66% | 4.230,00 |
| 02.03.2021 | 18,60 | 19,30 | 18,60 | 19,30 | 2,66% | 75,00 |
| 01.03.2021 | 19,70 | 20,00 | 18,80 | 18,80 | 0,53% | 3.310,00 |
| 26.02.2021 | 18,40 | 18,70 | 17,20 | 18,70 | 1,08% | 1.375,00 |
| 25.02.2021 | 19,50 | 20,00 | 18,50 | 18,50 | -4,64% | 10.147,00 |
| 24.02.2021 | 17,90 | 19,50 | 17,90 | 19,40 | 8,38% | 1.339,00 |
| 23.02.2021 | 18,40 | 18,40 | 17,10 | 17,90 | -2,72% | 4.854,00 |
| 22.02.2021 | 17,40 | 18,50 | 17,00 | 18,40 | 8,24% | 1.282,00 |
| 19.02.2021 | 15,70 | 17,00 | 15,70 | 17,00 | 6,25% | 3.220,00 |
| 18.02.2021 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | - |
| 17.02.2021 | 15,80 | 16,40 | 15,80 | 16,40 | 3,80% | 922,00 |
| 16.02.2021 | 14,80 | 15,80 | 14,80 | 15,80 | 6,76% | 1.290,00 |
| 15.02.2021 | 14,30 | 15,30 | 14,30 | 14,80 | 1,37% | 1.000,00 |
| 12.02.2021 | 14,60 | 14,60 | 14,20 | 14,60 | -3,95% | 370,00 |
| 11.02.2021 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | 1,00 |
| 10.02.2021 | 15,00 | 15,20 | 15,00 | 15,20 | -2,56% | 65,00 |
| 09.02.2021 | 15,40 | 15,60 | 15,40 | 15,60 | -1,27% | 18,00 |
| 08.02.2021 | 15,70 | 15,80 | 15,40 | 15,80 | 0,64% | 324,00 |
| 05.02.2021 | 15,10 | 15,90 | 15,10 | 15,70 | 3,29% | 270,00 |
| 04.02.2021 | 14,50 | 15,20 | 14,50 | 15,20 | 4,11% | 395,00 |
| 03.02.2021 | 14,50 | 14,70 | 14,50 | 14,60 | 9,77% | 564,00 |
| 02.02.2021 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 01.02.2021 | 13,00 | 14,00 | 13,00 | 13,20 | -2,22% | 400,00 |
| 29.01.2021 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 28.01.2021 | 13,10 | 14,00 | 13,10 | 13,80 | 4,55% | 3.200,00 |
| 27.01.2021 | 13,10 | 13,50 | 13,10 | 13,20 | -2,22% | 510,00 |
| 26.01.2021 | 13,30 | 13,50 | 12,80 | 13,50 | -0,74% | 1.100,00 |
| 25.01.2021 | 14,20 | 14,20 | 13,50 | 13,60 | -6,21% | 4.450,00 |
| 22.01.2021 | 14,40 | 14,50 | 14,40 | 14,50 | -1,36% | 350,00 |
| 21.01.2021 | 14,60 | 15,20 | 14,60 | 14,70 | -2,00% | 790,00 |
| 20.01.2021 | 14,60 | 15,30 | 14,60 | 15,00 | 0,67% | 1.504,00 |
| 19.01.2021 | 14,50 | 14,90 | 14,50 | 14,90 | -1,32% | 934,00 |
| 18.01.2021 | 15,00 | 15,10 | 14,50 | 15,10 | 0,67% | 485,00 |
| 15.01.2021 | 14,70 | 15,20 | 14,70 | 15,00 | 0,00% | 1.840,00 |
| 14.01.2021 | 14,10 | 15,10 | 14,10 | 15,00 | 5,63% | 54,00 |
| 13.01.2021 | 14,10 | 14,20 | 14,10 | 14,20 | 0,71% | 80,00 |
| 12.01.2021 | 14,20 | 14,20 | 14,10 | 14,10 | -2,08% | 100,00 |
| 11.01.2021 | 15,10 | 15,10 | 14,40 | 14,40 | -2,04% | 330,00 |
| 08.01.2021 | 14,60 | 15,20 | 14,60 | 14,70 | -1,34% | 2.330,00 |
| 07.01.2021 | 14,50 | 15,10 | 14,50 | 14,90 | 0,68% | 1.616,00 |
| 06.01.2021 | 14,30 | 14,80 | 14,30 | 14,80 | 3,50% | 138,00 |
| 05.01.2021 | 14,20 | 14,30 | 14,10 | 14,30 | 0,00% | 1.074,00 |
| 04.01.2021 | 16,00 | 16,50 | 14,30 | 14,30 | -3,38% | 3.150,00 |
| 30.12.2020 | 14,80 | 14,80 | 14,80 | 14,80 | -4,52% | - |
| 29.12.2020 | 15,20 | 16,00 | 15,20 | 15,50 | 3,33% | 3.940,00 |
| 28.12.2020 | 15,30 | 15,70 | 15,00 | 15,00 | 0,67% | 1.113,00 |
| 23.12.2020 | 14,00 | 14,90 | 14,00 | 14,90 | 3,47% | 1.590,00 |
| 22.12.2020 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 21.12.2020 | 14,70 | 14,70 | 13,80 | 14,40 | -4,64% | 3.365,00 |
| 18.12.2020 | 15,00 | 15,20 | 15,00 | 15,10 | -1,31% | 2.089,00 |
| 17.12.2020 | 15,30 | 15,80 | 15,30 | 15,30 | -4,38% | 2.280,00 |
| 16.12.2020 | 15,30 | 16,00 | 15,30 | 16,00 | 8,11% | 276,00 |
| 15.12.2020 | 15,00 | 15,00 | 14,80 | 14,80 | -3,27% | 120,00 |
| 14.12.2020 | 15,50 | 15,90 | 15,30 | 15,30 | -1,29% | 4.673,00 |
| 11.12.2020 | 15,70 | 16,50 | 15,50 | 15,50 | -1,90% | 1.996,00 |
| 10.12.2020 | 16,00 | 16,50 | 15,80 | 15,80 | -7,60% | 550,00 |
| 09.12.2020 | 16,50 | 17,10 | 16,50 | 17,10 | 4,27% | 36,00 |
| 08.12.2020 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 07.12.2020 | 17,10 | 17,10 | 16,50 | 16,50 | -1,79% | 1.560,00 |
| 04.12.2020 | 16,40 | 16,80 | 16,40 | 16,80 | 1,82% | 70,00 |
| 03.12.2020 | 15,90 | 16,50 | 15,90 | 16,50 | 10,00% | 170,00 |
| 02.12.2020 | 15,00 | 15,70 | 14,70 | 15,00 | -1,32% | 3.460,00 |
| 01.12.2020 | 15,10 | 15,90 | 15,10 | 15,20 | 0,66% | 1.720,00 |
| 30.11.2020 | 16,30 | 16,30 | 14,90 | 15,10 | -2,58% | 5.106,00 |
| 27.11.2020 | 15,20 | 15,50 | 15,20 | 15,50 | -0,64% | 730,00 |
| 26.11.2020 | 15,20 | 15,70 | 15,20 | 15,60 | 2,63% | 1.921,00 |
| 25.11.2020 | 15,10 | 16,00 | 15,10 | 15,20 | -0,65% | 5.192,00 |
| 24.11.2020 | 13,60 | 15,30 | 13,60 | 15,30 | 13,33% | 2.090,00 |
| 23.11.2020 | 13,50 | 13,80 | 13,50 | 13,50 | -4,93% | 3.676,00 |
| 20.11.2020 | 13,20 | 14,20 | 13,20 | 14,20 | 10,08% | 2.080,00 |
| 19.11.2020 | 12,90 | 12,90 | 12,90 | 12,90 | -5,15% | - |
| 18.11.2020 | 13,50 | 13,60 | 13,40 | 13,60 | 4,62% | 550,00 |
| 17.11.2020 | 13,00 | 13,40 | 13,00 | 13,00 | -2,26% | 2.496,00 |
| 16.11.2020 | 12,00 | 13,60 | 12,00 | 13,30 | 10,83% | 4.910,00 |
| 13.11.2020 | 11,10 | 12,00 | 11,10 | 12,00 | 0,84% | 550,00 |
| 12.11.2020 | 12,00 | 12,70 | 11,90 | 11,90 | -4,80% | 185,00 |
| 11.11.2020 | 12,30 | 13,70 | 12,30 | 12,50 | 0,00% | 2.039,00 |
| 10.11.2020 | 13,90 | 16,30 | 12,50 | 12,50 | -10,71% | 4.791,00 |
| 09.11.2020 | 9,85 | 14,10 | 9,85 | 14,00 | 40,00% | 3.643,00 |
| 06.11.2020 | 10,00 | 10,00 | 10,00 | 10,00 | 1,52% | - |
| 05.11.2020 | 9,85 | 9,85 | 9,85 | 9,85 | 0,00% | 300,00 |
| 04.11.2020 | 9,85 | 9,85 | 9,85 | 9,85 | -1,50% | - |
| 03.11.2020 | 9,70 | 10,00 | 9,70 | 10,00 | 2,04% | 250,00 |
| 02.11.2020 | 9,85 | 9,85 | 9,80 | 9,80 | -6,67% | 200,00 |
| 30.10.2020 | 9,15 | 10,50 | 9,15 | 10,50 | 10,53% | 86,00 |
| 29.10.2020 | 8,90 | 9,50 | 8,90 | 9,50 | 2,70% | 3.246,00 |
| 28.10.2020 | 9,70 | 9,70 | 9,25 | 9,25 | -8,42% | 215,00 |
| 27.10.2020 | 10,10 | 10,10 | 10,10 | 10,10 | -12,17% | - |
| 26.10.2020 | 11,50 | 11,50 | 11,50 | 11,50 | 3,60% | 50,00 |
| 23.10.2020 | 10,90 | 11,10 | 10,90 | 11,10 | 7,77% | 100,00 |
| 22.10.2020 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 21.10.2020 | 10,50 | 10,50 | 10,50 | 10,50 | -3,67% | 1.400,00 |
| 20.10.2020 | 10,10 | 10,90 | 10,10 | 10,90 | 7,92% | 3.000,00 |
| 19.10.2020 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 16.10.2020 | 9,95 | 10,10 | 9,95 | 10,10 | 2,02% | 700,00 |
| 15.10.2020 | 9,90 | 9,90 | 9,90 | 9,90 | -3,88% | - |
| 14.10.2020 | 9,95 | 10,30 | 9,95 | 10,30 | -3,74% | - |
| 13.10.2020 | 10,90 | 10,90 | 10,70 | 10,70 | -4,46% | 1.000,00 |
| 12.10.2020 | 11,40 | 11,40 | 11,10 | 11,20 | -1,75% | 1.030,00 |