20,900€
3,47%
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Carnival PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 145,00 |
| 20.11.2025 | 20,60 | 20,80 | 20,00 | 20,00 | -1,96% | 1.868,00 |
| 19.11.2025 | 20,20 | 20,60 | 20,20 | 20,40 | 2,26% | 430,00 |
| 17.11.2025 | 20,50 | 20,50 | 19,85 | 19,95 | -1,24% | - |
| 14.11.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -5,61% | 600,00 |
| 13.11.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 100,00 |
| 12.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 100,00 |
| 11.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 70,00 |
| 10.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 101,00 |
| 07.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 28,00 |
| 06.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 257,00 |
| 05.11.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 2,91% | 600,00 |
| 04.11.2025 | 22,40 | 22,40 | 20,60 | 20,60 | -8,85% | 2.145,00 |
| 03.11.2025 | 22,60 | 22,80 | 22,40 | 22,60 | -0,44% | 349,00 |
| 31.10.2025 | 22,10 | 22,70 | 21,90 | 22,70 | 5,09% | - |
| 29.10.2025 | 21,60 | 21,60 | 21,40 | 21,60 | -0,92% | 808,00 |
| 28.10.2025 | 22,40 | 22,40 | 21,80 | 21,80 | -6,03% | 145,00 |
| 27.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | 30,00 |
| 24.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | 50,00 |
| 23.10.2025 | 23,30 | 23,50 | 22,70 | 22,90 | -2,14% | - |
| 22.10.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 4,00% | 275,00 |
| 21.10.2025 | 22,50 | 22,50 | 22,30 | 22,50 | 0,45% | - |
| 20.10.2025 | 22,00 | 22,40 | 22,00 | 22,40 | 1,82% | 960,00 |
| 17.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | 15,00 |
| 16.10.2025 | 22,20 | 22,40 | 22,20 | 22,40 | -0,88% | 880,00 |
| 15.10.2025 | 22,80 | 22,80 | 22,60 | 22,60 | 0,89% | 516,00 |
| 14.10.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 0,90% | 199,00 |
| 13.10.2025 | 21,60 | 22,20 | 21,60 | 22,20 | 2,78% | 715,00 |
| 10.10.2025 | 22,40 | 22,40 | 21,60 | 21,60 | -6,09% | 1.528,00 |
| 09.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 70,00 |
| 08.10.2025 | 22,40 | 22,80 | 22,40 | 22,80 | 3,64% | 728,00 |
| 07.10.2025 | 22,80 | 22,80 | 22,00 | 22,00 | -2,65% | 467,00 |
| 06.10.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 0,00% | 3.536,00 |
| 03.10.2025 | 22,60 | 22,80 | 22,60 | 22,60 | 0,89% | 1.320,00 |
| 02.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 851,00 |
| 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 |