16,600€
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Carnival PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 16,40 | 16,70 | 16,30 | 16,60 | 0,00% | 1.036,00 |
| 08.05.2025 | 15,70 | 16,60 | 15,70 | 16,60 | 4,40% | 636,00 |
| 07.05.2025 | 15,60 | 16,00 | 15,60 | 15,90 | 1,92% | 3.788,00 |
| 06.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | 155,00 |
| 05.05.2025 | 15,90 | 15,90 | 15,60 | 15,90 | 1,27% | 3.347,00 |
| 02.05.2025 | 15,30 | 15,70 | 15,20 | 15,70 | 8,28% | 89,00 |
| 30.04.2025 | 14,90 | 14,90 | 14,30 | 14,50 | -3,01% | 360,00 |
| 29.04.2025 | 15,00 | 15,50 | 14,55 | 14,95 | -0,33% | - |
| 28.04.2025 | 15,00 | 15,30 | 15,00 | 15,00 | 1,35% | 816,00 |
| 25.04.2025 | 14,80 | 15,00 | 14,80 | 14,80 | -0,67% | 471,00 |
| 24.04.2025 | 14,90 | 14,90 | 14,80 | 14,90 | 0,00% | 335,00 |
| 23.04.2025 | 14,50 | 15,30 | 14,50 | 14,90 | 5,67% | 655,00 |
| 22.04.2025 | 13,70 | 14,10 | 13,60 | 14,10 | -2,08% | 2.239,00 |
| 17.04.2025 | 14,30 | 14,50 | 14,30 | 14,40 | 2,86% | 1.242,00 |
| 16.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | 50,00 |
| 15.04.2025 | 14,40 | 14,40 | 14,20 | 14,20 | -1,39% | 498,00 |
| 14.04.2025 | 14,10 | 14,40 | 14,10 | 14,40 | 2,13% | 783,00 |
| 11.04.2025 | 14,10 | 14,20 | 13,70 | 14,10 | -0,70% | 1.568,00 |
| 10.04.2025 | 15,50 | 15,90 | 14,10 | 14,20 | -12,35% | 4.232,00 |
| 09.04.2025 | 13,60 | 16,30 | 13,60 | 16,20 | 15,71% | 3.162,00 |
| 08.04.2025 | 13,60 | 14,20 | 13,60 | 14,00 | 2,94% | 5.254,00 |
| 07.04.2025 | 13,10 | 14,10 | 12,00 | 13,60 | 4,62% | 3.162,00 |
| 04.04.2025 | 13,60 | 13,60 | 13,00 | 13,00 | -9,72% | 510,00 |
| 03.04.2025 | 15,40 | 15,40 | 14,20 | 14,40 | -12,73% | 2.793,00 |
| 02.04.2025 | 16,10 | 16,50 | 16,00 | 16,50 | 1,23% | 222,00 |
| 01.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | 25,00 |
| 31.03.2025 | 16,60 | 16,60 | 16,00 | 16,00 | -7,51% | 1.412,00 |
| 28.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,29% | 200,00 |
| 27.03.2025 | 17,50 | 17,65 | 17,15 | 17,35 | -1,42% | - |
| 26.03.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | 301,00 |
| 25.03.2025 | 17,90 | 17,90 | 17,60 | 17,90 | 0,00% | 759,00 |
| 24.03.2025 | 17,40 | 17,90 | 17,40 | 17,90 | 8,48% | 1.074,00 |
| 21.03.2025 | 17,30 | 17,30 | 16,50 | 16,50 | -5,71% | 200,00 |
| 20.03.2025 | 17,40 | 17,50 | 17,40 | 17,50 | 4,79% | 450,00 |
| 19.03.2025 | 16,50 | 16,70 | 16,50 | 16,70 | 0,60% | 105,00 |
| 18.03.2025 | 17,00 | 17,00 | 16,60 | 16,60 | -4,05% | 223,00 |
| 17.03.2025 | 16,50 | 17,30 | 16,40 | 17,30 | 7,45% | 3.346,00 |
| 14.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | 23,00 |
| 13.03.2025 | 16,20 | 16,40 | 16,00 | 16,00 | -3,03% | 464,00 |
| 12.03.2025 | 16,10 | 16,50 | 16,00 | 16,50 | 3,77% | 1.827,00 |
| 11.03.2025 | 15,80 | 15,90 | 15,50 | 15,90 | -0,62% | 604,00 |
| 10.03.2025 | 17,20 | 17,20 | 15,90 | 16,00 | -8,05% | 1.821,00 |
| 07.03.2025 | 17,20 | 17,90 | 17,00 | 17,40 | -1,14% | 1.073,00 |
| 06.03.2025 | 18,60 | 18,60 | 17,60 | 17,60 | -6,88% | 737,00 |
| 05.03.2025 | 18,90 | 18,90 | 18,50 | 18,90 | 0,53% | 1.044,00 |
| 04.03.2025 | 20,20 | 20,20 | 18,70 | 18,80 | -5,53% | 3.760,00 |
| 03.03.2025 | 20,60 | 20,60 | 19,90 | 19,90 | -2,45% | 1.170,00 |
| 28.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 855,00 |
| 27.02.2025 | 20,60 | 21,00 | 20,20 | 20,20 | -4,72% | 270,00 |
| 26.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 4,43% | 10,00 |
| 25.02.2025 | 20,50 | 20,90 | 20,10 | 20,30 | -0,49% | - |
| 24.02.2025 | 20,20 | 20,40 | 20,00 | 20,40 | 3,03% | 765,00 |
| 21.02.2025 | 20,80 | 21,00 | 19,80 | 19,80 | -7,48% | 486,00 |
| 20.02.2025 | 22,80 | 22,80 | 20,40 | 21,40 | -2,73% | 1.396,00 |
| 19.02.2025 | 22,00 | 22,00 | 21,80 | 22,00 | -0,90% | 437,00 |
| 18.02.2025 | 22,60 | 22,60 | 22,20 | 22,20 | -2,63% | 277,00 |
| 17.02.2025 | 22,60 | 22,80 | 22,40 | 22,80 | 1,79% | 153,00 |
| 14.02.2025 | 22,60 | 22,60 | 22,20 | 22,40 | 0,00% | 476,00 |
| 13.02.2025 | 22,60 | 22,60 | 22,40 | 22,40 | 0,90% | 70,00 |
| 12.02.2025 | 22,60 | 22,60 | 22,00 | 22,20 | -1,77% | 435,00 |
| 11.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | 90,00 |
| 10.02.2025 | 23,80 | 23,80 | 23,00 | 23,20 | -2,52% | 421,00 |
| 07.02.2025 | 24,00 | 24,00 | 23,80 | 23,80 | -0,83% | 62,00 |
| 06.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | 25,00 |
| 05.02.2025 | 23,80 | 23,80 | 23,40 | 23,40 | 0,00% | 35,00 |
| 04.02.2025 | 23,80 | 23,80 | 23,40 | 23,40 | -1,68% | 1.336,00 |
| 03.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | 200,00 |
| 31.01.2025 | 24,80 | 24,80 | 24,20 | 24,20 | -1,63% | 360,00 |
| 30.01.2025 | 24,80 | 25,00 | 24,60 | 24,60 | 1,65% | 430,00 |
| 29.01.2025 | 24,00 | 24,40 | 24,00 | 24,20 | 0,83% | 690,00 |
| 28.01.2025 | 23,00 | 24,00 | 23,00 | 24,00 | 9,09% | 901,00 |
| 27.01.2025 | 22,00 | 22,00 | 21,60 | 22,00 | -0,45% | 713,00 |
| 24.01.2025 | 22,30 | 22,50 | 21,90 | 22,10 | 0,45% | - |
| 23.01.2025 | 22,00 | 22,20 | 22,00 | 22,00 | -0,90% | 489,00 |
| 22.01.2025 | 22,60 | 22,60 | 21,80 | 22,20 | -1,77% | 1.300,00 |
| 21.01.2025 | 23,00 | 23,20 | 22,60 | 22,60 | 1,80% | 655,00 |
| 20.01.2025 | 22,60 | 22,60 | 22,20 | 22,20 | 0,00% | 491,00 |
| 17.01.2025 | 21,80 | 22,20 | 21,80 | 22,20 | 0,91% | 60,00 |
| 16.01.2025 | 22,00 | 22,00 | 21,80 | 22,00 | 0,00% | 103,00 |
| 15.01.2025 | 21,40 | 22,00 | 21,40 | 22,00 | 3,77% | 360,00 |
| 14.01.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | 59,00 |
| 13.01.2025 | 21,20 | 21,20 | 21,00 | 21,00 | 0,00% | 91,00 |
| 10.01.2025 | 21,20 | 21,20 | 21,00 | 21,00 | 0,00% | 115,00 |
| 09.01.2025 | 21,40 | 21,40 | 21,00 | 21,00 | 0,00% | 151,00 |
| 08.01.2025 | 21,00 | 21,00 | 20,60 | 21,00 | 3,96% | 2.364,00 |
| 07.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -5,16% | 500,00 |
| 06.01.2025 | 21,30 | 21,50 | 21,10 | 21,30 | 0,00% | - |
| 03.01.2025 | 21,90 | 22,10 | 20,90 | 21,30 | -4,05% | - |
| 02.01.2025 | 21,60 | 22,20 | 21,60 | 22,20 | 2,78% | 1.427,00 |
| 30.12.2024 | 21,40 | 21,60 | 21,40 | 21,60 | -1,82% | 258,00 |
| 27.12.2024 | 22,40 | 22,40 | 22,00 | 22,00 | -0,90% | 1.305,00 |
| 23.12.2024 | 23,00 | 23,40 | 22,20 | 22,20 | -3,48% | 2.071,00 |
| 20.12.2024 | 21,80 | 23,00 | 21,80 | 23,00 | 4,55% | 2.962,00 |
| 19.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 5,00 |
| 18.12.2024 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | 1.615,00 |
| 17.12.2024 | 22,40 | 22,60 | 22,20 | 22,40 | 0,00% | 567,00 |
| 16.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 1.042,00 |
| 13.12.2024 | 22,60 | 22,60 | 22,40 | 22,40 | -2,61% | 1.228,00 |
| 12.12.2024 | 22,80 | 23,00 | 22,80 | 23,00 | 2,68% | 308,00 |
| 11.12.2024 | 22,20 | 22,40 | 22,20 | 22,40 | -0,88% | 632,00 |