24,875€
-1,95%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 25,17 | 25,33 | 24,82 | 24,90 | -1,85% | 24.421,00 |
| 28.08.2025 | 25,23 | 25,50 | 25,17 | 25,37 | 0,55% | 21.869,00 |
| 27.08.2025 | 24,83 | 25,28 | 24,83 | 25,23 | 2,23% | 107.632,00 |
| 26.08.2025 | 24,34 | 24,71 | 24,28 | 24,68 | 0,49% | 82.847,00 |
| 25.08.2025 | 23,98 | 24,56 | 23,96 | 24,56 | 1,82% | 51.344,00 |
| 22.08.2025 | 23,29 | 24,21 | 23,24 | 24,12 | 3,47% | 32.993,00 |
| 21.08.2025 | 23,20 | 23,35 | 22,94 | 23,31 | 0,30% | 20.291,00 |
| 20.08.2025 | 23,18 | 23,37 | 22,78 | 23,24 | -1,57% | 28.313,00 |
| 19.08.2025 | 23,75 | 23,80 | 23,30 | 23,61 | -0,21% | 18.361,00 |
| 18.08.2025 | 23,14 | 23,66 | 23,10 | 23,66 | 1,50% | 44.161,00 |
| 15.08.2025 | 23,89 | 23,91 | 23,30 | 23,31 | -1,81% | 26.850,00 |
| 14.08.2025 | 23,80 | 23,95 | 23,57 | 23,74 | 0,59% | 37.966,00 |
| 13.08.2025 | 23,25 | 23,71 | 23,25 | 23,60 | 1,72% | 36.339,00 |
| 12.08.2025 | 22,86 | 23,44 | 22,76 | 23,20 | 1,71% | 19.483,00 |
| 11.08.2025 | 22,70 | 22,97 | 22,49 | 22,81 | 0,04% | 38.497,00 |
| 08.08.2025 | 22,85 | 23,00 | 22,75 | 22,80 | -0,57% | 47.424,00 |
| 07.08.2025 | 23,07 | 23,49 | 22,93 | 22,93 | -0,91% | 95.525,00 |
| 06.08.2025 | 23,32 | 23,42 | 23,02 | 23,14 | 0,87% | 9.510,00 |
| 05.08.2025 | 23,77 | 23,86 | 22,94 | 22,94 | -2,38% | 22.715,00 |
| 04.08.2025 | 23,22 | 23,56 | 23,22 | 23,50 | 2,58% | 37.494,00 |
| 01.08.2025 | 23,68 | 23,90 | 22,26 | 22,91 | -5,17% | 147.938,00 |
| 31.07.2025 | 23,98 | 24,69 | 23,82 | 24,16 | 0,75% | 112.615,00 |
| 30.07.2025 | 23,37 | 24,18 | 23,37 | 23,98 | 3,18% | 66.447,00 |
| 29.07.2025 | 23,50 | 23,65 | 22,81 | 23,24 | -0,04% | 70.944,00 |
| 28.07.2025 | 23,58 | 23,59 | 23,18 | 23,25 | 0,96% | 44.624,00 |
| 25.07.2025 | 23,18 | 23,28 | 22,90 | 23,03 | -1,20% | 29.920,00 |
| 24.07.2025 | 23,72 | 23,80 | 23,31 | 23,31 | -2,02% | 18.172,00 |
| 23.07.2025 | 23,57 | 23,95 | 23,43 | 23,79 | 3,21% | 60.712,00 |
| 22.07.2025 | 23,33 | 23,52 | 22,90 | 23,05 | -1,83% | 41.400,00 |
| 21.07.2025 | 23,33 | 23,64 | 23,32 | 23,48 | 2,18% | 56.990,00 |
| 18.07.2025 | 23,22 | 23,37 | 22,98 | 22,98 | 0,39% | 72.462,00 |
| 17.07.2025 | 22,97 | 23,23 | 22,82 | 22,89 | 1,06% | 80.969,00 |
| 16.07.2025 | 22,61 | 23,32 | 22,61 | 22,65 | -0,61% | 67.782,00 |
| 15.07.2025 | 22,90 | 23,12 | 22,50 | 22,79 | -0,09% | 52.122,00 |
| 14.07.2025 | 22,32 | 22,92 | 22,30 | 22,81 | 1,06% | 45.119,00 |
| 11.07.2025 | 22,79 | 22,87 | 22,51 | 22,57 | -1,70% | 57.992,00 |
| 10.07.2025 | 22,48 | 22,96 | 22,29 | 22,96 | 1,37% | 69.351,00 |
| 09.07.2025 | 22,43 | 22,80 | 22,43 | 22,65 | 0,22% | 46.440,00 |
| 08.07.2025 | 22,79 | 23,13 | 22,49 | 22,60 | -1,70% | 101.634,00 |
| 07.07.2025 | 22,86 | 23,44 | 22,80 | 22,99 | 0,48% | 110.285,00 |
| 04.07.2025 | 22,81 | 22,94 | 22,74 | 22,88 | -0,74% | 147.445,00 |
| 03.07.2025 | 22,48 | 23,13 | 22,48 | 23,05 | 1,99% | 64.310,00 |
| 02.07.2025 | 22,07 | 22,68 | 22,04 | 22,60 | 3,06% | 81.326,00 |
| 01.07.2025 | 21,55 | 22,16 | 21,45 | 21,93 | 2,81% | 84.536,00 |
| 30.06.2025 | 21,00 | 21,45 | 20,99 | 21,33 | 2,30% | 61.957,00 |
| 27.06.2025 | 20,34 | 20,85 | 20,34 | 20,85 | 3,83% | 55.679,00 |
| 26.06.2025 | 20,02 | 20,20 | 19,87 | 20,08 | 0,80% | 111.461,00 |
| 25.06.2025 | 19,88 | 20,30 | 19,73 | 19,92 | -1,19% | 104.131,00 |
| 24.06.2025 | 19,00 | 20,52 | 18,95 | 20,16 | 11,97% | 178.044,00 |
| 23.06.2025 | 18,27 | 18,66 | 17,80 | 18,01 | -3,79% | 49.174,00 |
| 20.06.2025 | 18,33 | 18,80 | 18,33 | 18,72 | 4,47% | 54.375,00 |
| 19.06.2025 | 18,36 | 18,44 | 17,87 | 17,92 | -3,63% | 80.031,00 |
| 18.06.2025 | 18,31 | 18,64 | 18,24 | 18,59 | -0,54% | 50.759,00 |
| 17.06.2025 | 18,50 | 18,73 | 18,31 | 18,69 | 1,30% | 63.499,00 |
| 16.06.2025 | 17,81 | 18,45 | 17,76 | 18,45 | 4,24% | 168.449,00 |
| 13.06.2025 | 17,42 | 17,89 | 17,26 | 17,70 | -3,07% | 134.872,00 |
| 12.06.2025 | 18,68 | 18,68 | 18,17 | 18,26 | -4,12% | 57.438,00 |
| 11.06.2025 | 19,16 | 19,42 | 19,05 | 19,05 | -0,76% | 30.377,00 |
| 10.06.2025 | 19,21 | 19,30 | 19,07 | 19,19 | -0,18% | 18.045,00 |
| 09.06.2025 | 19,11 | 19,50 | 19,11 | 19,23 | 0,50% | 17.706,00 |
| 06.06.2025 | 19,07 | 19,31 | 18,97 | 19,13 | 0,26% | 27.948,00 |
| 05.06.2025 | 18,74 | 19,14 | 18,60 | 19,08 | 1,38% | 29.138,00 |
| 04.06.2025 | 18,91 | 18,94 | 18,58 | 18,82 | 0,45% | 46.792,00 |
| 03.06.2025 | 18,30 | 18,85 | 18,19 | 18,74 | 2,46% | 43.790,00 |
| 02.06.2025 | 18,27 | 18,36 | 18,00 | 18,29 | -0,60% | 20.669,00 |
| 30.05.2025 | 18,31 | 18,40 | 18,22 | 18,40 | 0,41% | 18.807,00 |
| 29.05.2025 | 18,66 | 18,86 | 18,23 | 18,32 | -0,52% | 38.931,00 |
| 28.05.2025 | 18,56 | 18,70 | 18,38 | 18,42 | -1,31% | 26.156,00 |
| 27.05.2025 | 17,92 | 18,72 | 17,84 | 18,66 | 4,16% | 79.330,00 |
| 26.05.2025 | 18,18 | 18,24 | 17,64 | 17,92 | 1,67% | 9.577,00 |
| 23.05.2025 | 17,99 | 18,04 | 17,17 | 17,62 | -1,34% | 61.223,00 |
| 22.05.2025 | 17,64 | 17,93 | 17,44 | 17,86 | -0,11% | 72.063,00 |
| 21.05.2025 | 18,12 | 18,12 | 17,85 | 17,88 | -3,33% | 122.837,00 |
| 20.05.2025 | 18,61 | 18,78 | 18,26 | 18,50 | -0,96% | 35.809,00 |
| 19.05.2025 | 18,51 | 18,68 | 18,33 | 18,68 | -0,88% | 54.431,00 |
| 16.05.2025 | 18,62 | 18,89 | 18,62 | 18,84 | 1,87% | 46.057,00 |
| 15.05.2025 | 18,63 | 18,66 | 18,27 | 18,50 | -0,64% | 16.690,00 |
| 14.05.2025 | 18,48 | 18,75 | 18,18 | 18,62 | 2,31% | 93.187,00 |
| 13.05.2025 | 17,98 | 18,24 | 17,97 | 18,20 | 1,31% | 71.839,00 |
| 12.05.2025 | 16,83 | 18,11 | 16,83 | 17,96 | 10,15% | 125.115,00 |
| 09.05.2025 | 16,56 | 16,56 | 16,12 | 16,31 | -0,18% | 28.205,00 |
| 08.05.2025 | 16,10 | 16,44 | 16,00 | 16,34 | 1,90% | 34.987,00 |
| 07.05.2025 | 15,78 | 16,05 | 15,65 | 16,03 | 1,36% | 29.835,00 |
| 06.05.2025 | 15,69 | 15,85 | 15,40 | 15,82 | -0,50% | 35.199,00 |
| 05.05.2025 | 15,79 | 15,96 | 15,38 | 15,90 | 1,86% | 31.904,00 |
| 02.05.2025 | 15,50 | 15,61 | 15,21 | 15,61 | 5,83% | 71.905,00 |
| 30.04.2025 | 15,07 | 15,08 | 14,00 | 14,75 | -0,61% | 150.976,00 |
| 29.04.2025 | 15,16 | 15,54 | 14,64 | 14,84 | -2,40% | 85.452,00 |
| 28.04.2025 | 14,97 | 15,42 | 14,92 | 15,20 | 1,47% | 28.150,00 |
| 25.04.2025 | 15,10 | 15,20 | 14,86 | 14,98 | 1,42% | 57.944,00 |
| 24.04.2025 | 14,88 | 14,88 | 14,66 | 14,77 | -1,57% | 45.743,00 |
| 23.04.2025 | 14,54 | 15,48 | 14,50 | 15,01 | 6,72% | 98.870,00 |
| 22.04.2025 | 13,67 | 14,08 | 13,57 | 14,06 | -1,68% | 54.959,00 |
| 17.04.2025 | 14,37 | 14,44 | 14,15 | 14,30 | -1,62% | 21.666,00 |
| 16.04.2025 | 14,24 | 14,57 | 14,09 | 14,54 | 1,01% | 98.425,00 |
| 15.04.2025 | 14,51 | 14,51 | 14,17 | 14,39 | 1,98% | 82.688,00 |
| 14.04.2025 | 14,25 | 14,68 | 14,08 | 14,11 | 2,14% | 102.643,00 |
| 11.04.2025 | 14,25 | 14,32 | 13,65 | 13,82 | -3,63% | 82.866,00 |
| 10.04.2025 | 16,69 | 16,69 | 14,29 | 14,34 | 4,33% | 166.080,00 |
| 09.04.2025 | 13,62 | 14,32 | 13,44 | 13,74 | -4,98% | 123.389,00 |