22,300€
0,45%
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Carnival PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | 1.323,00 |
| 30.09.2025 | 22,80 | 22,80 | 22,40 | 22,40 | -0,88% | 3.673,00 |
| 29.09.2025 | 23,60 | 24,60 | 22,00 | 22,60 | -4,24% | 3.229,00 |
| 26.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 525,00 |
| 25.09.2025 | 23,20 | 23,60 | 23,00 | 23,60 | 0,00% | 4.911,00 |
| 24.09.2025 | 23,80 | 23,80 | 23,60 | 23,60 | -2,48% | 366,00 |
| 23.09.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 2,54% | 221,00 |
| 22.09.2025 | 23,80 | 23,80 | 23,40 | 23,60 | -0,84% | 2.329,00 |
| 19.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 705,00 |
| 18.09.2025 | 23,80 | 24,40 | 23,80 | 24,00 | 0,84% | 1.436,00 |
| 17.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 1.592,00 |
| 16.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 15,00 |
| 15.09.2025 | 24,60 | 24,60 | 23,80 | 24,00 | -3,23% | 1.119,00 |
| 12.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 2,06% | 6,00 |
| 10.09.2025 | 24,70 | 24,70 | 24,30 | 24,30 | -2,80% | - |
| 05.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | 137,00 |
| 04.09.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 1,23% | 1.039,00 |
| 03.09.2025 | 24,30 | 24,70 | 24,30 | 24,30 | 2,10% | - |
| 02.09.2025 | 24,60 | 24,60 | 23,80 | 23,80 | -4,80% | 281,00 |
| 01.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | 10,00 |
| 29.08.2025 | 25,40 | 25,60 | 25,40 | 25,60 | 1,59% | 2.300,00 |
| 28.08.2025 | 25,40 | 25,60 | 25,20 | 25,20 | 0,00% | 1.272,00 |
| 27.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | 1.800,00 |
| 26.08.2025 | 24,20 | 24,80 | 24,20 | 24,60 | 1,65% | 550,00 |
| 25.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 256,00 |
| 22.08.2025 | 23,60 | 24,00 | 23,60 | 24,00 | 3,45% | 155,00 |
| 21.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | 15,00 |
| 20.08.2025 | 23,60 | 23,60 | 22,60 | 22,60 | -3,42% | 316,00 |
| 19.08.2025 | 23,80 | 23,80 | 23,40 | 23,40 | -0,85% | 106,00 |
| 18.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | 225,00 |
| 15.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | 200,00 |
| 14.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 1.040,00 |
| 13.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | 950,00 |
| 12.08.2025 | 23,40 | 23,40 | 23,00 | 23,00 | 0,88% | 1.750,00 |
| 11.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 2.104,00 |
| 08.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 10,00 |
| 07.08.2025 | 23,20 | 23,20 | 22,80 | 22,80 | -1,72% | 610,00 |
| 06.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | 150,00 |
| 05.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | 100,00 |
| 04.08.2025 | 23,20 | 23,60 | 23,20 | 23,60 | 2,61% | 20.293,00 |
| 01.08.2025 | 24,00 | 24,20 | 22,20 | 23,00 | -4,17% | 110,00 |
| 31.07.2025 | 24,40 | 24,60 | 24,00 | 24,00 | 1,69% | 540,00 |
| 30.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 264,00 |
| 29.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 1.000,00 |
| 28.07.2025 | 23,40 | 23,60 | 23,40 | 23,40 | 1,74% | 1.238,00 |
| 25.07.2025 | 23,00 | 23,00 | 22,80 | 23,00 | -0,86% | 2.234,00 |
| 24.07.2025 | 23,80 | 23,80 | 23,20 | 23,20 | -3,33% | 603,00 |
| 23.07.2025 | 23,40 | 24,00 | 23,40 | 24,00 | 4,35% | 405,00 |
| 22.07.2025 | 23,40 | 23,60 | 23,00 | 23,00 | -1,71% | 2.105,00 |
| 21.07.2025 | 23,60 | 23,60 | 23,40 | 23,40 | 0,86% | 356,00 |
| 18.07.2025 | 23,40 | 23,40 | 23,20 | 23,20 | 2,65% | 13,00 |
| 17.07.2025 | 23,20 | 23,20 | 22,60 | 22,60 | -0,88% | 750,00 |
| 16.07.2025 | 22,80 | 23,00 | 22,80 | 22,80 | 0,88% | 1.406,00 |
| 15.07.2025 | 23,00 | 23,00 | 22,60 | 22,60 | -0,88% | 1.085,00 |
| 14.07.2025 | 22,60 | 22,80 | 22,20 | 22,80 | 0,88% | 37.088,00 |
| 11.07.2025 | 23,00 | 23,00 | 22,60 | 22,60 | -1,74% | 86,00 |
| 10.07.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 1,77% | 13,00 |
| 09.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 99,00 |
| 08.07.2025 | 22,60 | 23,00 | 22,40 | 22,40 | -0,88% | 841,00 |
| 07.07.2025 | 22,80 | 23,20 | 22,60 | 22,60 | -0,88% | 1.641,00 |
| 04.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 400,00 |
| 03.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | 2.065,00 |
| 02.07.2025 | 22,00 | 22,60 | 22,00 | 22,60 | 2,73% | 120,00 |
| 01.07.2025 | 21,80 | 22,00 | 21,40 | 22,00 | 2,80% | 213,00 |
| 30.06.2025 | 20,80 | 21,40 | 20,60 | 21,40 | 3,88% | 4.494,00 |
| 27.06.2025 | 20,60 | 20,80 | 20,60 | 20,60 | 3,00% | 227,00 |
| 26.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | 25,00 |
| 25.06.2025 | 20,20 | 20,40 | 19,70 | 19,70 | -1,50% | 6.731,00 |
| 24.06.2025 | 18,90 | 20,40 | 18,90 | 20,00 | 11,73% | 7.423,00 |
| 23.06.2025 | 18,20 | 18,40 | 17,90 | 17,90 | -3,76% | 3.300,00 |
| 20.06.2025 | 18,40 | 18,60 | 18,40 | 18,60 | 3,33% | 181,00 |
| 19.06.2025 | 17,80 | 18,00 | 17,80 | 18,00 | -2,70% | 104,00 |
| 18.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | 6,00 |
| 17.06.2025 | 18,50 | 18,60 | 18,50 | 18,60 | 0,54% | 121,00 |
| 16.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 7,56% | 25,00 |
| 13.06.2025 | 17,20 | 17,40 | 17,20 | 17,20 | -4,97% | 902,00 |
| 12.06.2025 | 18,90 | 18,90 | 18,10 | 18,10 | -4,74% | 780,00 |
| 11.06.2025 | 19,50 | 19,70 | 19,00 | 19,00 | -1,55% | 845,00 |
| 10.06.2025 | 19,10 | 19,40 | 19,10 | 19,30 | 0,00% | 340,00 |
| 09.06.2025 | 19,50 | 19,50 | 19,30 | 19,30 | 1,58% | 322,00 |
| 06.06.2025 | 19,00 | 19,20 | 18,90 | 19,00 | 1,60% | 702,00 |
| 05.06.2025 | 18,70 | 19,00 | 18,70 | 18,70 | -0,53% | 259,00 |
| 04.06.2025 | 19,00 | 19,00 | 18,80 | 18,80 | -0,53% | 112,00 |
| 03.06.2025 | 18,20 | 18,90 | 18,20 | 18,90 | 3,85% | 260,00 |
| 02.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | 219,00 |
| 30.05.2025 | 18,40 | 18,40 | 18,10 | 18,30 | -2,14% | 929,00 |
| 29.05.2025 | 18,60 | 18,70 | 18,60 | 18,70 | 0,54% | 1.307,00 |
| 28.05.2025 | 18,80 | 18,80 | 18,60 | 18,60 | 2,76% | 1.750,00 |
| 27.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | 1.868,00 |
| 26.05.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | 280,00 |
| 23.05.2025 | 18,10 | 18,10 | 17,20 | 17,60 | -2,22% | 921,00 |
| 22.05.2025 | 17,60 | 18,00 | 17,60 | 18,00 | 2,27% | 416,00 |
| 21.05.2025 | 18,10 | 18,10 | 17,50 | 17,60 | -4,35% | 4.319,00 |
| 20.05.2025 | 18,70 | 18,80 | 18,30 | 18,40 | -2,13% | 1.095,00 |
| 19.05.2025 | 18,80 | 18,80 | 18,20 | 18,80 | -0,53% | 596,00 |
| 16.05.2025 | 18,60 | 18,90 | 18,60 | 18,90 | 1,61% | 108,00 |
| 15.05.2025 | 18,60 | 18,60 | 18,30 | 18,60 | 1,64% | 591,00 |
| 14.05.2025 | 18,50 | 18,50 | 18,00 | 18,30 | 0,55% | 869,00 |
| 13.05.2025 | 18,00 | 18,30 | 18,00 | 18,20 | 1,11% | 187,00 |
| 12.05.2025 | 16,50 | 18,10 | 16,50 | 18,00 | 10,43% | 2.100,00 |