Tradegate Exchange

Carnival PLC

289

238

13,72

Date	Heure	Volume	Volume de transactions	Cours
04/04/2025	21:53:56,807	23		13,72
			23	13,72
			23	13,72
04/04/2025	21:37:22,695	200		13,81
			200	13,81
			200	13,81
04/04/2025	21:22:16,520	100		13,715
			100	13,715
			100	13,715
04/04/2025	21:21:03,304	73		13,695
			73	13,695
			73	13,695
04/04/2025	21:14:01,393	50		13,545
			50	13,545
			50	13,545
04/04/2025	21:11:05,705	220		13,45
			220	13,45
			220	13,45
04/04/2025	20:48:27,360	80		13,515
			80	13,515
			80	13,515
04/04/2025	20:46:52,706	50		13,475
			50	13,475
			50	13,475
04/04/2025	20:45:19,427	25		13,33
			25	13,33
			25	13,33
04/04/2025	20:26:01,456	8		13,60
			8	13,60
			8	13,60
04/04/2025	20:25:17,097	50		13,595
			50	13,595
			50	13,595
04/04/2025	20:09:37,348	200		13,64
			200	13,64
			200	13,64
04/04/2025	19:43:20,100	5		13,56
			5	13,56
			5	13,56
04/04/2025	19:34:57,090	50		13,31
			50	13,31
			50	13,31
04/04/2025	19:29:52,660	496		13,415
			496	13,415
			496	13,415
04/04/2025	19:29:37,887	250		13,405
			250	13,405
			250	13,405
04/04/2025	19:26:59,776	1 000		13,45
			1 000	13,45
			1 000	13,45
04/04/2025	19:25:17,544	50		13,26
			50	13,26
			50	13,26
04/04/2025	19:20:21,879	200		13,195
			50	13,195
			150	13,195
			200	13,195
04/04/2025	19:18:17,107	100		13,25
			100	13,25
			100	13,25
04/04/2025	19:12:58,124	130		13,395
			130	13,395
			130	13,395
04/04/2025	18:51:35,978	400		13,24
			400	13,24
			400	13,24
04/04/2025	18:51:17,338	600		13,34
			600	13,34
			600	13,34
04/04/2025	18:46:37,941	400		13,465
			400	13,465
			400	13,465
04/04/2025	18:46:27,772	600		13,415
			600	13,415
			600	13,415
04/04/2025	18:44:32,103	9		13,45
			9	13,45
			9	13,45
04/04/2025	18:28:02,956	600		13,33
			600	13,33
			600	13,33
04/04/2025	18:24:55,350	200		13,455
			200	13,455
			200	13,455
04/04/2025	18:20:42,607	100		13,47
			100	13,47
			100	13,47
04/04/2025	18:02:34,149	100		13,485
			100	13,485
			100	13,485
04/04/2025	18:01:04,638	100		13,335
			100	13,335
			100	13,335
04/04/2025	17:50:43,647	45		13,555
			45	13,555
			45	13,555
04/04/2025	17:34:36,107	100		13,65
			100	13,65
			100	13,65
04/04/2025	17:26:10,226	365		13,665
			365	13,665
			365	13,665
04/04/2025	17:25:49,886	200		13,69
			200	13,69
			200	13,69
04/04/2025	17:22:06,218	1 000		13,735
			1 000	13,735
			1 000	13,735
04/04/2025	17:19:37,190	50		13,675
			50	13,675
			50	13,675
04/04/2025	17:16:09,958	310		13,68
			310	13,68
			310	13,68
04/04/2025	17:15:23,006	761		13,665
			761	13,665
			761	13,665
04/04/2025	17:14:46,964	100		13,635
			100	13,635
			100	13,635
04/04/2025	17:10:41,385	1 000		13,455
			1 000	13,455
			1 000	13,455
04/04/2025	17:07:50,055	25		13,405
			25	13,405
			25	13,405
04/04/2025	17:06:14,162	200		13,45
			200	13,45
			200	13,45
04/04/2025	17:04:34,855	100		13,50
			100	13,50
			100	13,50
04/04/2025	17:01:42,370	100		13,395
			100	13,395
			100	13,395
04/04/2025	16:58:38,231	100		13,22
			100	13,22
			100	13,22
04/04/2025	16:54:25,308	1 000		13,175
			1 000	13,175
			1 000	13,175
04/04/2025	16:51:57,834	100		13,01
			100	13,01
			100	13,01
04/04/2025	16:51:03,279	500		12,99
			500	12,99
			500	12,99
04/04/2025	16:50:51,991	145		13,00
			50	13,00
			145	13,00
			80	13,00
			15	13,00
04/04/2025	16:50:30,447	1 000		13,00
			50	13,00
			100	13,00
			1 000	13,00
			100	13,00
			200	13,00
			300	13,00
			150	13,00
			100	13,00
04/04/2025	16:49:50,470	400		13,015
			400	13,015
			400	13,015
04/04/2025	16:48:44,788	25		13,09
			25	13,09
			25	13,09
04/04/2025	16:47:17,481	11		13,075
			11	13,075
			11	13,075
04/04/2025	16:46:43,872	75		13,085
			75	13,085
			75	13,085
04/04/2025	16:46:09,905	250		13,10
			150	13,10
			250	13,10
			100	13,10
04/04/2025	16:44:18,717	100		13,18
			100	13,18
			100	13,18
04/04/2025	16:42:45,280	100		13,20
			100	13,20
			100	13,20
04/04/2025	16:32:04,713	100		13,215
			100	13,215
			100	13,215
04/04/2025	16:27:27,504	100		13,25
			100	13,25
			100	13,25
04/04/2025	16:21:43,956	373		13,30
			223	13,30
			373	13,30
			150	13,30
04/04/2025	16:19:34,599	100		13,22
			100	13,22
			100	13,22
04/04/2025	16:18:48,643	250		13,20
			250	13,20
			250	13,20
04/04/2025	16:16:17,146	30		13,20
			30	13,20
			30	13,20
04/04/2025	16:13:37,717	1 000		13,225
			1 000	13,225
			1 000	13,225
04/04/2025	16:11:48,007	100		13,265
			100	13,265
			100	13,265
04/04/2025	16:10:02,084	100		13,22
			100	13,22
			100	13,22
04/04/2025	16:09:24,983	98		13,245
			98	13,245
			98	13,245
04/04/2025	16:09:17,252	80		13,25
			80	13,25
			80	13,25
04/04/2025	16:07:45,526	300		13,30
			300	13,30
			300	13,30
04/04/2025	16:07:22,545	110		13,325
			110	13,325
			110	13,325
04/04/2025	16:04:12,049	3		13,30
			3	13,30
			3	13,30
04/04/2025	16:04:06,299	760		13,30
			150	13,30
			100	13,30
			510	13,30
			760	13,30
04/04/2025	16:03:48,998	38		13,365
			38	13,365
			38	13,365
04/04/2025	15:58:07,383	110		13,445
			110	13,445
			110	13,445
04/04/2025	15:54:55,077	15		13,355
			15	13,355
			15	13,355
04/04/2025	15:42:12,712	20		13,345
			20	13,345
			20	13,345
04/04/2025	15:40:22,713	400		13,35
			400	13,35
			400	13,35
04/04/2025	15:40:21,759	400		13,355
			400	13,355
			400	13,355
04/04/2025	15:38:23,364	75		13,41
			75	13,41
			75	13,41
04/04/2025	15:35:12,264	300		13,50
			300	13,50
			300	13,50
04/04/2025	15:31:11,596	100		13,62
			100	13,62
			100	13,62
04/04/2025	15:14:46,225	100		13,695
			100	13,695
			100	13,695
04/04/2025	15:13:59,186	100		13,71
			100	13,71
			100	13,71
04/04/2025	15:12:59,400	15		13,73
			15	13,73
			15	13,73
04/04/2025	15:12:05,103	370		13,745
			370	13,745
			370	13,745
04/04/2025	15:01:42,393	44		13,745
			44	13,745
			44	13,745
04/04/2025	14:56:39,487	25		13,77
			25	13,77
			25	13,77
04/04/2025	14:48:46,078	1 000		13,715
			1 000	13,715
			1 000	13,715
04/04/2025	14:47:56,526	50		13,72
			50	13,72
			50	13,72
04/04/2025	14:46:11,605	500		13,62
			500	13,62
			500	13,62
04/04/2025	14:40:43,023	206		13,515
			206	13,515
			206	13,515
04/04/2025	14:40:31,626	300		13,50
			300	13,50
			300	13,50
04/04/2025	14:36:53,618	1 000		13,545
			1 000	13,545
			1 000	13,545
04/04/2025	14:36:08,410	100		13,605
			100	13,605
			100	13,605
04/04/2025	14:34:11,265	50		13,595
			50	13,595
			50	13,595
04/04/2025	14:31:23,025	45		13,505
			45	13,505
			45	13,505
04/04/2025	14:31:22,042	510		13,50
			510	13,50
			510	13,50
04/04/2025	14:31:08,631	10		13,53
			10	13,53
			10	13,53
04/04/2025	14:30:10,951	510		13,505
			510	13,505
			510	13,505
04/04/2025	14:22:49,326	80		13,345
			80	13,345
			80	13,345
04/04/2025	14:20:53,810	100		13,375
			100	13,375
			100	13,375
04/04/2025	14:18:58,685	148		13,385
			148	13,385
			148	13,385
04/04/2025	14:15:12,735	240		13,25
			240	13,25
			240	13,25
04/04/2025	14:13:25,858	200		13,215
			200	13,215
			200	13,215
04/04/2025	14:13:18,934	1		13,14
			1	13,14
			1	13,14
04/04/2025	14:12:21,531	350		13,215
			350	13,215
			350	13,215
04/04/2025	14:11:35,207	1 000		13,215
			1 000	13,215
			1 000	13,215
04/04/2025	14:10:21,329	50		13,285
			50	13,285
			50	13,285
04/04/2025	14:07:34,706	38		13,31
			38	13,31
			38	13,31
04/04/2025	14:04:44,214	100		13,28
			100	13,28
			100	13,28
04/04/2025	14:04:40,824	1		13,22
			1	13,22
			1	13,22
04/04/2025	14:04:36,591	100		13,305
			100	13,305
			100	13,305
04/04/2025	14:03:57,283	100		13,305
			100	13,305
			100	13,305
04/04/2025	14:02:22,505	100		13,35
			100	13,35
			100	13,35
04/04/2025	14:00:05,683	24		13,28
			24	13,28
			24	13,28
04/04/2025	13:58:27,693	200		13,355
			200	13,355
			200	13,355
04/04/2025	13:57:39,045	50		13,345
			50	13,345
			50	13,345
04/04/2025	13:56:36,426	100		13,32
			100	13,32
			100	13,32
04/04/2025	13:55:41,012	26		13,225
			26	13,225
			26	13,225
04/04/2025	13:55:11,467	50		13,26
			50	13,26
			50	13,26
04/04/2025	13:54:10,049	40		13,25
			40	13,25
			40	13,25
04/04/2025	13:52:07,325	400		13,18
			400	13,18
			400	13,18
04/04/2025	13:49:01,689	100		13,235
			100	13,235
			100	13,235
04/04/2025	13:46:24,368	100		13,15
			100	13,15
			100	13,15
04/04/2025	13:42:39,910	300		13,11
			300	13,11
			300	13,11
04/04/2025	13:41:28,713	220		13,15
			220	13,15
			220	13,15
04/04/2025	13:38:22,741	50		13,17
			50	13,17
			50	13,17
04/04/2025	13:30:23,437	77		13,045
			77	13,045
			77	13,045
04/04/2025	13:29:36,327	170		13,045
			170	13,045
			170	13,045
04/04/2025	13:28:34,390	200		13,12
			200	13,12
			200	13,12
04/04/2025	13:23:04,165	350		13,14
			350	13,14
			350	13,14
04/04/2025	13:22:31,595	2 500		13,10
			2 500	13,10
			2 500	13,10
04/04/2025	13:22:17,392	1 000		13,14
			1 000	13,14
			1 000	13,14
04/04/2025	13:21:05,613	80		13,205
			80	13,205
			80	13,205
04/04/2025	13:07:55,704	150		13,12
			150	13,12
			150	13,12
04/04/2025	13:07:55,622	100		13,12
			100	13,12
			100	13,12
04/04/2025	13:03:33,978	98		13,31
			98	13,31
			98	13,31
04/04/2025	13:03:22,073	500		13,31
			500	13,31
			500	13,31
04/04/2025	12:58:33,973	100		13,22
			100	13,22
			100	13,22
04/04/2025	12:57:52,614	10		13,245
			10	13,245
			10	13,245
04/04/2025	12:52:33,620	140		13,17
			140	13,17
			140	13,17
04/04/2025	12:52:33,542	100		13,17
			100	13,17
			100	13,17
04/04/2025	12:52:12,490	100		13,265
			100	13,265
			100	13,265
04/04/2025	12:51:48,607	76		13,27
			76	13,27
			76	13,27
04/04/2025	12:48:11,174	50		13,235
			50	13,235
			50	13,235
04/04/2025	12:47:39,240	223		13,305
			223	13,305
			223	13,305
04/04/2025	12:47:35,961	100		13,255
			100	13,255
			100	13,255
04/04/2025	12:41:43,865	125		13,30
			125	13,30
			125	13,30
04/04/2025	12:37:57,692	100		13,285
			100	13,285
			100	13,285
04/04/2025	12:36:58,108	360		13,20
			360	13,20
			360	13,20
04/04/2025	12:33:25,327	850		13,30
			100	13,30
			750	13,30
			850	13,30
04/04/2025	12:33:18,643	800		13,295
			800	13,295
			800	13,295
04/04/2025	12:33:08,139	750		13,295
			750	13,295
			750	13,295
04/04/2025	12:32:13,556	750		13,295
			750	13,295
			750	13,295
04/04/2025	12:32:04,238	50		13,20
			50	13,20
			50	13,20
04/04/2025	12:32:04,125	150		13,20
			150	13,20
			140	13,20
			10	13,20
04/04/2025	12:27:38,376	1 000		13,315
			1 000	13,315
			1 000	13,315
04/04/2025	12:27:04,671	1 000		13,34
			1 000	13,34
			1 000	13,34
04/04/2025	12:23:13,012	79		13,435
			79	13,435
			79	13,435
04/04/2025	12:22:06,491	800		13,50
			800	13,50
			100	13,50
			100	13,50
			100	13,50
			500	13,50
04/04/2025	12:12:16,857	25		13,755
			25	13,755
			25	13,755
04/04/2025	12:12:14,734	100		13,71
			100	13,71
			100	13,71
04/04/2025	12:11:09,338	300		13,665
			300	13,665
			300	13,665
04/04/2025	12:07:02,612	100		13,795
			100	13,795
			100	13,795
04/04/2025	12:04:13,294	70		13,905
			70	13,905
			70	13,905
04/04/2025	12:04:05,910	200		13,905
			200	13,905
			200	13,905
04/04/2025	11:54:40,916	25		13,945
			25	13,945
			25	13,945
04/04/2025	11:54:21,801	1 000		13,92
			1 000	13,92
			1 000	13,92
04/04/2025	11:53:35,507	1 000		13,92
			1 000	13,92
			1 000	13,92
04/04/2025	11:48:47,467	200		13,975
			200	13,975
			200	13,975
04/04/2025	11:36:00,289	50		13,90
			10	13,90
			40	13,90
			50	13,90
04/04/2025	11:34:59,687	100		13,95
			100	13,95
			100	13,95
04/04/2025	11:18:44,165	100		14,00
			100	14,00
			100	14,00
04/04/2025	11:11:25,660	700		13,99
			700	13,99
			700	13,99
04/04/2025	11:09:39,114	1 000		13,95
			1 000	13,95
			1 000	13,95
04/04/2025	11:08:28,420	150		13,945
			150	13,945
			150	13,945
04/04/2025	10:57:53,721	388		14,00
			388	14,00
			388	14,00
04/04/2025	10:52:26,509	100		14,025
			100	14,025
			100	14,025
04/04/2025	10:50:08,136	1 000		14,045
			1 000	14,045
			1 000	14,045
04/04/2025	10:45:58,049	1		13,985
			1	13,985
			1	13,985
04/04/2025	10:41:56,539	500		13,90
			500	13,90
			500	13,90
04/04/2025	10:41:35,668	100		13,96
			100	13,96
			100	13,96
04/04/2025	10:41:25,208	100		13,90
			100	13,90
			40	13,90
			60	13,90
04/04/2025	10:41:20,816	11		13,96
			11	13,96
			11	13,96
04/04/2025	10:35:48,713	217		13,94
			217	13,94
			217	13,94
04/04/2025	10:35:48,649	200		13,94
			200	13,94
			200	13,94
04/04/2025	10:35:48,474	520		14,00
			70	14,00
			100	14,00
			100	14,00
			520	14,00
			100	14,00
			50	14,00
			100	14,00
04/04/2025	10:35:22,254	500		14,005
			500	14,005
			500	14,005
04/04/2025	10:35:16,870	130		14,01
			130	14,01
			130	14,01
04/04/2025	10:33:31,406	60		14,015
			60	14,015
			60	14,015
04/04/2025	10:30:00,653	500		14,015
			500	14,015
			500	14,015
04/04/2025	10:29:16,731	163		14,055
			163	14,055
			163	14,055
04/04/2025	10:27:14,770	300		14,055
			300	14,055
			300	14,055
04/04/2025	10:25:22,590	200		14,035
			75	14,035
			100	14,035
			200	14,035
			25	14,035
04/04/2025	10:22:23,069	54		14,085
			54	14,085
			54	14,085
04/04/2025	10:22:22,252	570		14,085
			570	14,085
			570	14,085
04/04/2025	10:22:22,092	570		14,085
			570	14,085
			570	14,085
04/04/2025	10:22:18,227	570		14,085
			570	14,085
			570	14,085
04/04/2025	10:20:34,173	100		14,12
			100	14,12
			100	14,12
04/04/2025	10:20:01,373	100		14,005
			100	14,005
			100	14,005
04/04/2025	10:10:55,481	25		14,105
			25	14,105
			25	14,105
04/04/2025	10:09:15,409	130		14,06
			130	14,06
			130	14,06
04/04/2025	10:07:38,378	570		14,055
			570	14,055
			570	14,055
04/04/2025	09:59:38,415	49		14,105
			49	14,105
			49	14,105
04/04/2025	09:56:28,523	150		14,09
			150	14,09
			150	14,09
04/04/2025	09:56:24,747	400		14,09
			400	14,09
			400	14,09
04/04/2025	09:55:11,027	100		14,09
			100	14,09
			100	14,09
04/04/2025	09:51:58,583	430		14,11
			430	14,11
			430	14,11
04/04/2025	09:51:35,017	570		14,11
			570	14,11
			570	14,11
04/04/2025	09:49:04,486	200		14,14
			200	14,14
			200	14,14
04/04/2025	09:47:55,229	80		14,14
			80	14,14
			80	14,14
04/04/2025	09:46:03,808	570		14,17
			570	14,17
			570	14,17
04/04/2025	09:44:07,102	570		14,12
			570	14,12
			570	14,12
04/04/2025	09:42:47,031	500		14,14
			500	14,14
			475	14,14
			25	14,14
04/04/2025	09:40:59,182	150		14,195
			150	14,195
			150	14,195
04/04/2025	09:38:53,675	329		14,23
			329	14,23
			329	14,23
04/04/2025	09:38:26,424	250		14,20
			250	14,20
			250	14,20
04/04/2025	09:37:13,446	75		14,25
			75	14,25
			75	14,25
04/04/2025	09:26:41,892	35		14,17
			35	14,17
			35	14,17
04/04/2025	09:24:43,388	64		14,13
			64	14,13
			64	14,13
04/04/2025	09:15:35,027	25		14,23
			25	14,23
			25	14,23
04/04/2025	09:11:31,816	700		14,17
			300	14,17
			600	14,17
			400	14,17
			100	14,17
04/04/2025	09:05:07,894	1 055		14,205
			100	14,205
			100	14,205
			10	14,205
			72	14,205
			200	14,205
			455	14,205
			103	14,205
			70	14,205
			600	14,205
			100	14,205
			100	14,205
			100	14,205
			100	14,205
04/04/2025	08:48:11,940	135		14,80
			135	14,80
			135	14,80
04/04/2025	08:45:06,566	50		14,80
			50	14,80
			50	14,80
04/04/2025	08:42:01,344	10		14,80
			10	14,80
			10	14,80
04/04/2025	08:41:06,252	2 000		14,90
			2 000	14,90
			2 000	14,90
04/04/2025	08:29:51,431	10		14,90
			10	14,90
			10	14,90
04/04/2025	08:28:46,260	300		14,90
			300	14,90
			300	14,90
04/04/2025	08:22:32,228	70		14,85
			70	14,85
			70	14,85
04/04/2025	08:14:31,573	100		14,555
			100	14,555
			100	14,555
04/04/2025	08:10:04,618	50		14,46
			50	14,46
			50	14,46
04/04/2025	08:08:01,556	34		14,455
			34	14,455
			34	14,455
04/04/2025	08:03:00,543	1		14,45
			1	14,45
			1	14,45
04/04/2025	07:57:19,771	100		14,375
			100	14,375
			100	14,375
04/04/2025	07:47:27,419	60		14,38
			60	14,38
			60	14,38
04/04/2025	07:30:03,728	798		14,39
			20	14,39
			798	14,39
			300	14,39
			44	14,39
			75	14,39
			10	14,39
			349	14,39

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Rheinmetall AG

Achat: 1 175,00
Vente: 1 183,00
Volume: 225 651
-11,32%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
04/04/2025 @ 22:00:00

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)