27,885€
4,13%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 26,46 | 28,00 | 26,41 | 28,00 | 4,56% | 49.469,00 |
| 05.02.2026 | 27,03 | 27,29 | 26,41 | 26,78 | -1,33% | 108.093,00 |
| 04.02.2026 | 26,97 | 27,22 | 26,45 | 27,14 | 0,04% | 64.285,00 |
| 03.02.2026 | 27,21 | 27,74 | 26,63 | 27,13 | 0,86% | 143.260,00 |
| 02.02.2026 | 24,89 | 27,10 | 24,89 | 26,90 | 7,82% | 41.971,00 |
| 30.01.2026 | 25,54 | 25,87 | 24,86 | 24,95 | -1,27% | 107.181,00 |
| 29.01.2026 | 24,00 | 25,68 | 23,68 | 25,27 | 5,34% | 138.460,00 |
| 28.01.2026 | 23,88 | 24,19 | 23,70 | 23,99 | 0,33% | 19.594,00 |
| 27.01.2026 | 24,12 | 24,14 | 23,67 | 23,91 | -0,08% | 34.450,00 |
| 26.01.2026 | 23,89 | 24,18 | 23,83 | 23,93 | -1,16% | 14.125,00 |
| 23.01.2026 | 24,40 | 24,40 | 23,96 | 24,21 | -1,02% | 72.580,00 |
| 22.01.2026 | 24,41 | 24,67 | 24,31 | 24,46 | 1,03% | 99.961,00 |
| 21.01.2026 | 24,01 | 24,25 | 23,86 | 24,21 | 0,08% | 37.031,00 |
| 20.01.2026 | 24,00 | 24,27 | 23,65 | 24,19 | -0,45% | 75.758,00 |
| 19.01.2026 | 24,49 | 24,65 | 24,30 | 24,30 | -2,68% | 67.187,00 |
| 16.01.2026 | 25,39 | 25,41 | 24,75 | 24,97 | -1,96% | 12.512,00 |
| 15.01.2026 | 25,90 | 26,20 | 25,47 | 25,47 | -0,62% | 10.356,00 |
| 14.01.2026 | 26,42 | 26,49 | 25,58 | 25,63 | -1,65% | 58.992,00 |
| 13.01.2026 | 26,92 | 27,03 | 26,06 | 26,06 | -2,72% | 68.559,00 |
| 12.01.2026 | 27,15 | 27,23 | 26,79 | 26,79 | -1,58% | 78.142,00 |
| 09.01.2026 | 27,24 | 27,33 | 26,87 | 27,22 | -0,55% | 147.998,00 |
| 08.01.2026 | 27,02 | 27,45 | 27,02 | 27,37 | 1,82% | 25.383,00 |
| 07.01.2026 | 27,24 | 27,24 | 26,72 | 26,88 | -3,31% | 34.807,00 |
| 06.01.2026 | 26,80 | 27,80 | 26,48 | 27,80 | 5,58% | 84.367,00 |
| 05.01.2026 | 26,21 | 26,52 | 25,90 | 26,33 | 0,88% | 21.793,00 |
| 02.01.2026 | 26,10 | 26,33 | 25,80 | 26,10 | 0,42% | 70.779,00 |
| 30.12.2025 | 25,92 | 25,99 | 25,81 | 25,99 | 1,13% | 8.801,00 |
| 29.12.2025 | 25,71 | 25,79 | 25,59 | 25,70 | -4,25% | 38.737,00 |
| 23.12.2025 | 26,88 | 27,74 | 26,71 | 26,84 | -0,67% | 116.890,00 |
| 22.12.2025 | 26,08 | 27,07 | 26,00 | 27,02 | 2,62% | 206.759,00 |
| 19.12.2025 | 22,74 | 26,50 | 21,68 | 26,33 | 16,81% | 479.123,00 |
| 18.12.2025 | 22,31 | 22,68 | 22,31 | 22,54 | 0,90% | 19.721,00 |
| 17.12.2025 | 22,36 | 22,71 | 22,28 | 22,34 | -0,62% | 20.231,00 |
| 16.12.2025 | 22,37 | 22,72 | 22,33 | 22,48 | 1,22% | 26.410,00 |
| 15.12.2025 | 21,83 | 22,34 | 21,81 | 22,21 | 1,60% | 44.588,00 |
| 12.12.2025 | 21,84 | 22,11 | 21,76 | 21,86 | 1,67% | 15.362,00 |
| 11.12.2025 | 20,50 | 21,71 | 20,50 | 21,50 | 3,86% | 134.325,00 |
| 10.12.2025 | 20,42 | 20,74 | 20,36 | 20,70 | 1,57% | 19.064,00 |
| 09.12.2025 | 20,64 | 20,64 | 20,13 | 20,38 | -0,73% | 11.755,00 |
| 08.12.2025 | 20,52 | 20,66 | 20,39 | 20,53 | -0,39% | 18.798,00 |
| 05.12.2025 | 20,57 | 20,73 | 20,50 | 20,61 | 1,33% | 29.329,00 |
| 04.12.2025 | 20,64 | 20,86 | 20,31 | 20,34 | -1,12% | 38.611,00 |
| 03.12.2025 | 20,54 | 20,71 | 20,32 | 20,57 | -0,44% | 26.234,00 |
| 02.12.2025 | 20,53 | 20,86 | 20,31 | 20,66 | 0,78% | 27.750,00 |
| 01.12.2025 | 20,55 | 20,67 | 20,34 | 20,50 | -1,11% | 108.817,00 |
| 28.11.2025 | 20,98 | 21,00 | 20,44 | 20,73 | -1,29% | 127.196,00 |
| 27.11.2025 | 20,48 | 21,28 | 20,45 | 21,00 | 2,24% | 151.481,00 |
| 26.11.2025 | 20,61 | 20,80 | 20,27 | 20,54 | -0,24% | 29.636,00 |
| 25.11.2025 | 20,35 | 20,80 | 19,64 | 20,59 | -2,37% | 90.132,00 |
| 24.11.2025 | 21,09 | 21,21 | 20,91 | 21,09 | 2,43% | 19.178,00 |
| 21.11.2025 | 20,10 | 20,59 | 20,03 | 20,59 | 0,05% | 15.657,00 |
| 20.11.2025 | 20,81 | 20,91 | 20,46 | 20,58 | -0,19% | 23.779,00 |
| 19.11.2025 | 20,38 | 20,75 | 20,29 | 20,62 | 1,13% | 29.327,00 |
| 18.11.2025 | 19,97 | 20,41 | 19,85 | 20,39 | 0,00% | 68.073,00 |
| 17.11.2025 | 20,61 | 20,62 | 20,23 | 20,39 | -0,88% | 10.792,00 |
| 14.11.2025 | 20,60 | 20,64 | 19,94 | 20,57 | -1,86% | 62.990,00 |
| 13.11.2025 | 21,50 | 21,55 | 20,96 | 20,96 | -1,87% | 58.331,00 |
| 12.11.2025 | 21,19 | 21,72 | 21,06 | 21,36 | 1,67% | 14.434,00 |
| 11.11.2025 | 21,05 | 21,18 | 21,00 | 21,01 | -0,28% | 10.533,00 |
| 10.11.2025 | 21,15 | 21,39 | 20,98 | 21,07 | 1,98% | 36.480,00 |
| 07.11.2025 | 20,70 | 20,88 | 20,44 | 20,66 | -0,14% | 39.308,00 |
| 06.11.2025 | 21,17 | 21,23 | 20,49 | 20,69 | -3,18% | 25.340,00 |
| 05.11.2025 | 20,85 | 21,44 | 20,83 | 21,37 | 2,20% | 30.907,00 |
| 04.11.2025 | 21,96 | 22,01 | 20,71 | 20,91 | -6,74% | 43.909,00 |
| 03.11.2025 | 22,63 | 22,70 | 22,10 | 22,42 | -0,36% | 10.968,00 |
| 31.10.2025 | 22,21 | 22,64 | 22,06 | 22,50 | -0,09% | 12.064,00 |
| 30.10.2025 | 21,94 | 22,58 | 21,68 | 22,52 | 2,69% | 33.983,00 |
| 29.10.2025 | 21,84 | 22,12 | 21,63 | 21,93 | 0,09% | 6.988,00 |
| 28.10.2025 | 22,73 | 22,73 | 21,65 | 21,91 | -3,86% | 52.836,00 |
| 27.10.2025 | 23,11 | 23,13 | 22,75 | 22,79 | -1,68% | 12.930,00 |
| 24.10.2025 | 23,09 | 23,38 | 22,96 | 23,18 | 1,40% | 22.197,00 |
| 23.10.2025 | 23,32 | 23,34 | 22,75 | 22,86 | -1,76% | 32.922,00 |
| 22.10.2025 | 23,23 | 23,60 | 23,13 | 23,27 | 1,26% | 37.395,00 |
| 21.10.2025 | 22,36 | 23,10 | 22,28 | 22,98 | 2,86% | 28.504,00 |
| 20.10.2025 | 22,06 | 22,48 | 22,06 | 22,34 | 3,04% | 12.208,00 |
| 17.10.2025 | 21,86 | 22,02 | 21,44 | 21,68 | -3,69% | 40.557,00 |
| 16.10.2025 | 22,50 | 22,70 | 22,28 | 22,51 | -1,19% | 42.635,00 |
| 15.10.2025 | 22,87 | 23,00 | 22,67 | 22,78 | 1,11% | 13.439,00 |
| 14.10.2025 | 21,93 | 22,53 | 21,75 | 22,53 | 1,40% | 27.541,00 |
| 13.10.2025 | 22,17 | 22,50 | 22,08 | 22,22 | 1,14% | 27.290,00 |
| 10.10.2025 | 22,57 | 22,68 | 21,97 | 21,97 | -3,56% | 19.683,00 |
| 09.10.2025 | 22,75 | 23,00 | 22,66 | 22,78 | -0,61% | 17.700,00 |
| 08.10.2025 | 22,51 | 22,99 | 22,48 | 22,92 | 2,78% | 20.040,00 |
| 07.10.2025 | 22,72 | 22,93 | 22,30 | 22,30 | -1,06% | 16.461,00 |
| 06.10.2025 | 22,61 | 22,72 | 22,16 | 22,54 | -0,57% | 30.026,00 |
| 03.10.2025 | 22,73 | 22,89 | 22,62 | 22,67 | 0,49% | 12.901,00 |
| 02.10.2025 | 22,32 | 22,73 | 22,27 | 22,56 | 0,80% | 24.107,00 |
| 01.10.2025 | 22,41 | 22,59 | 22,12 | 22,38 | -1,32% | 46.427,00 |
| 30.09.2025 | 22,84 | 23,34 | 22,52 | 22,68 | 0,76% | 203.187,00 |
| 29.09.2025 | 23,81 | 25,16 | 22,44 | 22,51 | -4,17% | 142.230,00 |
| 26.09.2025 | 23,58 | 23,74 | 23,41 | 23,49 | -0,59% | 10.679,00 |
| 25.09.2025 | 23,35 | 23,63 | 23,16 | 23,63 | 0,55% | 22.707,00 |
| 24.09.2025 | 23,54 | 23,79 | 23,50 | 23,50 | -3,09% | 30.564,00 |
| 23.09.2025 | 23,83 | 24,42 | 23,80 | 24,25 | 1,98% | 60.983,00 |
| 22.09.2025 | 23,69 | 23,81 | 23,48 | 23,78 | 0,38% | 9.019,00 |
| 19.09.2025 | 24,13 | 24,37 | 23,41 | 23,69 | -1,58% | 14.532,00 |
| 18.09.2025 | 23,88 | 24,22 | 23,88 | 24,07 | 0,59% | 10.411,00 |
| 17.09.2025 | 23,73 | 23,98 | 23,73 | 23,93 | 1,36% | 24.783,00 |
| 16.09.2025 | 24,07 | 24,10 | 23,46 | 23,61 | -0,30% | 20.818,00 |
| 15.09.2025 | 24,57 | 24,63 | 23,68 | 23,68 | -4,82% | 43.690,00 |