Deutsche Märkte geschlossen

Carnival Corporation & plc (CCL.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
715,80+9,40 (+1,33%)
Börsenschluss: 05:11PM GMT
Zeitraum:
30. Nov. 2021 - 30. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 2022730,00736,40712,20715,80715,80901.683
29. Nov. 2022708,00708,00693,00706,40706,40876.471
28. Nov. 2022715,60730,20707,00709,20709,20622.436
25. Nov. 2022736,60736,60712,60729,80729,801.076.536
24. Nov. 2022727,20742,40713,60741,00741,00478.213
23. Nov. 2022700,60718,60698,00717,00717,00587.011
22. Nov. 2022714,00714,80688,80708,00708,00952.072
21. Nov. 2022707,40715,80691,60702,20702,20859.819
18. Nov. 2022724,60729,40702,20714,20714,20974.742
17. Nov. 2022727,60734,72694,40712,40712,401.036.391
16. Nov. 2022786,00793,00718,80727,40727,402.388.852
15. Nov. 2022804,60854,80804,60843,80843,801.219.786
14. Nov. 2022788,00814,00775,60809,40809,401.422.286
11. Nov. 2022751,40784,40746,20768,80768,802.947.586
10. Nov. 2022678,40736,80670,40735,80735,801.425.830
09. Nov. 2022699,40711,20681,00688,00688,00849.600
08. Nov. 2022677,20702,00665,00696,00696,001.267.096
07. Nov. 2022688,00707,60661,80676,60676,601.815.857
04. Nov. 2022701,00729,40693,40702,20702,202.181.463
03. Nov. 2022686,00710,60646,55697,20697,201.222.859
02. Nov. 2022703,40705,20679,60690,80690,801.191.697
01. Nov. 2022704,40733,40695,40703,00703,001.674.120
31. Okt. 2022675,20704,40668,05696,20696,201.608.709
28. Okt. 2022651,40666,40645,60662,00662,001.400.468
27. Okt. 2022670,00682,60658,80672,80672,801.000.208
26. Okt. 2022656,00690,60651,20681,80681,80998.987
25. Okt. 2022636,40656,80628,60656,80656,80842.245
24. Okt. 2022636,60642,40614,60621,60621,60643.427
21. Okt. 2022630,80631,80612,40625,40625,40690.696
20. Okt. 2022603,80633,40589,20631,00631,00889.697
19. Okt. 2022614,80631,80605,60610,60610,601.188.478
18. Okt. 2022570,80633,40567,40611,00611,001.944.296
17. Okt. 2022560,00570,00551,00565,20565,201.000.530
14. Okt. 2022554,60574,20545,40558,00558,001.340.571
13. Okt. 2022558,40579,20530,00549,20549,202.787.815
12. Okt. 2022520,20547,80511,80540,40540,401.674.556
11. Okt. 2022498,00511,20482,90508,80508,801.381.195
10. Okt. 2022516,00536,20498,90501,40501,401.309.272
07. Okt. 2022543,20549,00522,40526,00526,001.420.981
06. Okt. 2022557,80586,80545,80557,00557,001.561.554
05. Okt. 2022586,80589,80554,60562,60562,603.540.736
04. Okt. 2022520,80580,20508,40580,00580,002.845.698
03. Okt. 2022560,00560,00508,79538,60538,602.884.195
30. Sept. 2022756,00758,60547,40581,80581,803.027.053
29. Sept. 2022779,00779,00727,20738,80738,801.470.366
28. Sept. 2022740,00769,00710,93766,60766,601.682.728
27. Sept. 2022707,80761,80707,40740,80740,801.826.353
26. Sept. 2022697,20741,60690,60723,40723,401.177.203
23. Sept. 2022735,60749,36703,40709,00709,001.893.439
22. Sept. 2022745,80760,20724,80735,60735,601.486.298
21. Sept. 2022790,00796,40737,40765,80765,801.246.295
20. Sept. 2022813,60834,20802,00822,00822,001.980.914
16. Sept. 2022828,00829,00798,20812,00812,001.966.400
15. Sept. 2022788,60844,00785,60832,00832,001.787.243
14. Sept. 2022769,00777,80749,00769,20769,201.238.332
13. Sept. 2022799,60805,00755,20772,40772,40993.059
12. Sept. 2022789,09808,20780,20789,80789,80772.863
09. Sept. 2022761,00787,60761,00781,20781,20777.822
08. Sept. 2022741,00766,00725,58756,40756,40911.072
07. Sept. 2022718,00745,40709,00733,00733,00922.069
06. Sept. 2022704,00737,20699,20711,40711,40555.398
05. Sept. 2022716,20726,00703,66708,20708,201.854.064
02. Sept. 2022715,00739,40705,00730,40730,40814.692
01. Sept. 2022711,40713,93680,20682,00682,00923.562
31. Aug. 2022725,00754,00722,00728,60728,60952.406
30. Aug. 2022736,00772,40725,00729,40729,40950.249
26. Aug. 2022770,00795,60748,40750,20750,20716.532
25. Aug. 2022760,20790,40751,40768,80768,801.227.658
24. Aug. 2022713,20748,20702,60744,80744,801.014.063
23. Aug. 2022712,80725,60705,80716,80716,80649.445
22. Aug. 2022737,80737,80702,80717,40717,401.148.983
19. Aug. 2022767,20774,80734,60737,80737,802.432.972
18. Aug. 2022785,00795,30760,20773,40773,40621.700
17. Aug. 2022804,00830,43779,40779,40779,401.668.014
16. Aug. 2022800,00806,00770,00779,80779,80617.931
15. Aug. 2022795,40795,40770,20791,60791,60851.577
12. Aug. 2022780,00796,20773,40794,20794,20785.946
11. Aug. 2022775,00803,81764,20776,40776,402.244.776
10. Aug. 2022688,20771,40686,60768,20768,201.591.293
09. Aug. 2022744,80756,00685,00688,60688,602.215.384
08. Aug. 2022724,20770,80719,80754,00754,001.337.624
05. Aug. 2022725,20744,20702,80723,00723,001.566.715
04. Aug. 2022718,40736,40706,40715,60715,601.881.748
03. Aug. 2022679,20712,80667,80706,40706,401.709.436
02. Aug. 2022646,00681,20627,80679,00679,001.805.919
01. Aug. 2022655,20665,91622,20641,00641,001.152.978
29. Juli 2022657,60671,80643,80655,20655,201.206.318
28. Juli 2022642,00678,40624,95645,40645,401.387.231
27. Juli 2022632,00650,60623,80629,20629,204.526.845
26. Juli 2022671,20677,00629,00633,40633,401.242.818
25. Juli 2022684,60690,00641,60659,20659,203.272.360
22. Juli 2022707,20723,80689,40692,00692,001.581.077
21. Juli 2022750,00751,00692,40707,80707,803.493.460
20. Juli 2022743,80786,20739,40781,60781,602.870.804
19. Juli 2022714,00751,40700,40743,20743,202.283.342
18. Juli 2022687,00731,20686,00728,60728,602.773.390
15. Juli 2022649,00678,00642,00673,40673,401.276.903
14. Juli 2022669,80674,80647,72654,00654,003.111.474
13. Juli 2022667,40684,80640,60659,00659,002.151.876
12. Juli 2022636,40674,80620,80667,00667,002.152.988
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...