26,500€
-2,57%
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Carnival PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 27,40 | 27,40 | 27,20 | 27,20 | 0,74% | 82,00 |
| 12.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | 67,00 |
| 11.02.2026 | 27,80 | 28,00 | 27,40 | 27,40 | -2,14% | 4.216,00 |
| 10.02.2026 | 27,60 | 28,00 | 27,60 | 28,00 | 2,19% | 215,00 |
| 09.02.2026 | 28,40 | 28,40 | 27,40 | 27,40 | -0,72% | 965,00 |
| 06.02.2026 | 26,80 | 27,60 | 26,80 | 27,60 | 3,76% | 114,00 |
| 05.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | 1.578,00 |
| 04.02.2026 | 27,00 | 27,00 | 26,40 | 26,40 | -1,49% | 760,00 |
| 03.02.2026 | 26,80 | 27,80 | 26,80 | 26,80 | 0,00% | 1.779,00 |
| 02.02.2026 | 25,20 | 27,00 | 25,20 | 26,80 | 7,20% | 1.148,00 |
| 30.01.2026 | 25,60 | 25,60 | 24,60 | 25,00 | -3,10% | 492,00 |
| 29.01.2026 | 23,80 | 25,80 | 23,80 | 25,80 | 9,79% | 1.594,00 |
| 28.01.2026 | 23,70 | 23,70 | 23,50 | 23,50 | -0,42% | - |
| 27.01.2026 | 23,80 | 23,80 | 23,60 | 23,60 | -0,42% | 225,00 |
| 26.01.2026 | 23,90 | 24,10 | 23,70 | 23,70 | -2,07% | - |
| 23.01.2026 | 24,00 | 24,20 | 24,00 | 24,20 | -0,82% | 2.445,00 |
| 22.01.2026 | 24,20 | 24,60 | 24,20 | 24,40 | 1,67% | 13.016,00 |
| 21.01.2026 | 24,20 | 24,20 | 24,00 | 24,00 | 1,69% | 488,00 |
| 20.01.2026 | 24,00 | 24,00 | 23,60 | 23,60 | -1,67% | 260,00 |
| 19.01.2026 | 24,20 | 24,20 | 24,00 | 24,00 | -3,23% | 863,00 |
| 16.01.2026 | 25,40 | 25,40 | 24,80 | 24,80 | -3,13% | 784,00 |
| 15.01.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | 3.314,00 |
| 14.01.2026 | 25,60 | 25,60 | 25,20 | 25,20 | -3,08% | 760,00 |
| 13.01.2026 | 26,40 | 26,40 | 26,00 | 26,00 | -3,70% | 745,00 |
| 12.01.2026 | 27,40 | 27,40 | 26,80 | 27,00 | 0,75% | 381,00 |
| 09.01.2026 | 26,80 | 27,20 | 26,80 | 26,80 | -1,47% | 1.182,00 |
| 08.01.2026 | 27,20 | 27,60 | 27,00 | 27,20 | 0,00% | 1.813,00 |
| 07.01.2026 | 27,00 | 27,20 | 27,00 | 27,20 | 0,74% | 1.738,00 |
| 06.01.2026 | 26,40 | 27,00 | 26,40 | 27,00 | 0,75% | 164,00 |
| 05.01.2026 | 26,20 | 27,00 | 26,00 | 26,80 | 3,88% | 1.839,00 |
| 02.01.2026 | 25,80 | 26,20 | 25,80 | 25,80 | 0,00% | 320,00 |
| 30.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 58,00 |
| 29.12.2025 | 25,80 | 26,00 | 25,40 | 25,60 | -4,48% | 492,00 |
| 23.12.2025 | 26,80 | 27,40 | 26,80 | 26,80 | -0,74% | 236,00 |
| 22.12.2025 | 26,40 | 27,00 | 26,00 | 27,00 | 2,27% | 4.681,00 |
| 19.12.2025 | 22,60 | 26,40 | 21,80 | 26,40 | 17,86% | 6.719,00 |
| 18.12.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 0,00% | 920,00 |
| 17.12.2025 | 22,20 | 22,60 | 22,20 | 22,40 | 0,00% | 873,00 |
| 16.12.2025 | 22,20 | 22,60 | 22,20 | 22,40 | 1,82% | 1.694,00 |
| 15.12.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 0,92% | 2.400,00 |
| 11.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 4,81% | 390,00 |
| 10.12.2025 | 20,20 | 20,80 | 20,20 | 20,80 | 0,97% | 506,00 |
| 09.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | 4,00 |
| 08.12.2025 | 20,60 | 20,60 | 20,20 | 20,20 | -1,94% | 897,00 |
| 05.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 1.585,00 |
| 04.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 253,00 |
| 03.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 200,00 |
| 02.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 178,00 |
| 01.12.2025 | 20,60 | 20,60 | 20,40 | 20,40 | -0,97% | 237,00 |
| 28.11.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | 146,00 |
| 27.11.2025 | 20,40 | 21,00 | 20,40 | 20,80 | 1,96% | 562,00 |
| 26.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 250,00 |
| 25.11.2025 | 19,90 | 20,40 | 19,90 | 20,40 | -1,92% | 1.137,00 |
| 24.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | 1,00 |
| 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 |