22,325€
0,18%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 22,35 | 22,41 | 22,28 | 22,31 | 0,11% | - |
| 01.10.2025 | 22,64 | 22,64 | 22,09 | 22,29 | -1,46% | 3.801,00 |
| 30.09.2025 | 22,92 | 23,32 | 22,54 | 22,62 | -1,27% | 22.384,00 |
| 29.09.2025 | 23,71 | 25,15 | 22,42 | 22,91 | -3,88% | 18.030,00 |
| 26.09.2025 | 23,55 | 23,94 | 23,19 | 23,83 | 0,80% | 4.888,00 |
| 25.09.2025 | 23,60 | 23,75 | 23,16 | 23,64 | 0,38% | 4.825,00 |
| 24.09.2025 | 23,64 | 23,85 | 23,48 | 23,55 | -0,88% | 296,00 |
| 23.09.2025 | 23,65 | 24,46 | 23,51 | 23,76 | 0,02% | 509,00 |
| 22.09.2025 | 23,65 | 23,85 | 23,45 | 23,76 | 0,78% | 1.979,00 |
| 19.09.2025 | 24,17 | 24,40 | 23,34 | 23,57 | -2,34% | 300,00 |
| 18.09.2025 | 23,92 | 24,24 | 23,82 | 24,14 | 0,96% | 1,00 |
| 17.09.2025 | 23,57 | 24,14 | 23,43 | 23,91 | 0,40% | 3.812,00 |
| 16.09.2025 | 23,93 | 24,12 | 23,20 | 23,81 | -0,81% | 170,00 |
| 15.09.2025 | 24,58 | 24,81 | 23,70 | 24,01 | -2,00% | 371,00 |
| 12.09.2025 | 24,95 | 25,17 | 24,47 | 24,50 | -1,69% | 2.100,00 |
| 11.09.2025 | 24,42 | 25,00 | 24,25 | 24,92 | 2,40% | 730,00 |
| 10.09.2025 | 24,62 | 24,77 | 23,90 | 24,33 | -1,24% | 1.243,00 |
| 09.09.2025 | 24,49 | 24,92 | 24,19 | 24,64 | -0,34% | - |
| 08.09.2025 | 24,65 | 24,92 | 24,58 | 24,72 | 0,24% | 100,00 |
| 05.09.2025 | 24,88 | 25,13 | 24,45 | 24,66 | -0,90% | 6.370,00 |
| 04.09.2025 | 24,68 | 24,94 | 24,22 | 24,89 | 1,80% | 4.005,00 |
| 03.09.2025 | 24,09 | 24,75 | 24,06 | 24,45 | 0,91% | 8.884,00 |
| 02.09.2025 | 24,68 | 24,74 | 23,74 | 24,23 | -1,84% | 3.870,00 |
| 01.09.2025 | 24,66 | 24,94 | 24,64 | 24,68 | 0,16% | 323,00 |
| 29.08.2025 | 25,34 | 25,38 | 24,57 | 24,64 | -3,01% | 3.200,00 |
| 28.08.2025 | 25,22 | 25,51 | 25,13 | 25,41 | 0,77% | 965,00 |
| 27.08.2025 | 24,83 | 25,31 | 24,76 | 25,21 | 1,55% | 12.188,00 |
| 26.08.2025 | 24,40 | 24,83 | 24,23 | 24,83 | 1,33% | 6.080,00 |
| 25.08.2025 | 24,34 | 24,59 | 23,92 | 24,50 | 0,39% | 4.957,00 |
| 22.08.2025 | 23,21 | 24,47 | 23,16 | 24,41 | 5,04% | 833,00 |
| 21.08.2025 | 23,16 | 23,42 | 22,92 | 23,24 | 0,35% | - |
| 20.08.2025 | 23,40 | 23,49 | 22,71 | 23,16 | -1,00% | 166,00 |
| 19.08.2025 | 23,72 | 23,80 | 23,24 | 23,39 | -1,52% | - |
| 18.08.2025 | 23,33 | 23,79 | 23,12 | 23,75 | 2,06% | 250,00 |
| 15.08.2025 | 23,81 | 23,93 | 23,22 | 23,27 | -2,04% | - |
| 14.08.2025 | 23,65 | 23,96 | 23,54 | 23,76 | 0,19% | 1.566,00 |
| 13.08.2025 | 23,36 | 23,84 | 23,28 | 23,71 | 1,52% | 1.200,00 |
| 12.08.2025 | 22,70 | 23,44 | 22,57 | 23,36 | 2,77% | 24,00 |
| 11.08.2025 | 22,65 | 22,98 | 22,47 | 22,73 | 0,33% | 174,00 |
| 08.08.2025 | 22,93 | 23,03 | 22,65 | 22,65 | -0,96% | 1.006,00 |
| 07.08.2025 | 22,96 | 23,48 | 22,69 | 22,87 | -0,35% | 330,00 |
| 06.08.2025 | 23,12 | 23,44 | 22,89 | 22,95 | -0,76% | 57,00 |
| 05.08.2025 | 23,55 | 23,89 | 22,95 | 23,13 | -1,70% | 1.016,00 |
| 04.08.2025 | 23,01 | 23,61 | 22,94 | 23,53 | 1,97% | 1.910,00 |
| 01.08.2025 | 23,74 | 23,91 | 22,27 | 23,07 | -3,05% | 4.024,00 |
| 31.07.2025 | 24,00 | 24,70 | 23,78 | 23,80 | -0,92% | 3.107,00 |
| 30.07.2025 | 23,46 | 24,17 | 23,26 | 24,02 | 2,63% | 102,00 |
| 29.07.2025 | 23,44 | 23,69 | 22,74 | 23,40 | -0,04% | 824,00 |
| 28.07.2025 | 23,08 | 23,61 | 23,08 | 23,41 | 1,32% | 178,00 |
| 25.07.2025 | 23,03 | 23,28 | 22,83 | 23,11 | 0,35% | 2.082,00 |
| 24.07.2025 | 23,75 | 23,86 | 23,00 | 23,03 | -2,91% | 2.550,00 |
| 23.07.2025 | 23,20 | 23,97 | 23,20 | 23,72 | 2,24% | 776,00 |
| 22.07.2025 | 23,21 | 23,59 | 22,91 | 23,20 | -0,37% | 4.310,00 |
| 21.07.2025 | 23,14 | 23,66 | 22,91 | 23,28 | 0,56% | 202,00 |
| 18.07.2025 | 23,05 | 23,35 | 22,95 | 23,15 | 0,43% | 453,00 |
| 17.07.2025 | 22,83 | 23,24 | 22,72 | 23,05 | 0,88% | 2.000,00 |
| 16.07.2025 | 22,74 | 23,33 | 22,48 | 22,85 | 0,53% | 266,00 |
| 15.07.2025 | 22,83 | 23,14 | 22,48 | 22,73 | -0,42% | - |
| 14.07.2025 | 22,43 | 22,95 | 21,93 | 22,83 | 1,90% | 907,00 |
| 11.07.2025 | 22,65 | 22,92 | 22,40 | 22,40 | -1,30% | 7.962,00 |
| 10.07.2025 | 22,42 | 22,92 | 22,25 | 22,70 | 1,02% | 1.617,00 |
| 09.07.2025 | 22,31 | 22,83 | 22,28 | 22,47 | 0,72% | 4.386,00 |
| 08.07.2025 | 22,85 | 23,16 | 22,31 | 22,31 | -2,34% | 949,00 |
| 07.07.2025 | 22,79 | 23,47 | 22,41 | 22,84 | 0,22% | 1.197,00 |
| 04.07.2025 | 23,00 | 23,00 | 22,56 | 22,79 | -1,00% | 857,00 |
| 03.07.2025 | 22,65 | 23,19 | 22,43 | 23,02 | 1,08% | 5.710,00 |
| 02.07.2025 | 22,15 | 22,78 | 22,01 | 22,78 | 3,33% | 272,00 |
| 01.07.2025 | 21,50 | 22,18 | 21,40 | 22,04 | 2,51% | - |
| 30.06.2025 | 21,14 | 21,59 | 21,02 | 21,50 | 1,92% | - |
| 27.06.2025 | 20,27 | 21,16 | 20,17 | 21,10 | 4,10% | - |
| 26.06.2025 | 19,89 | 20,28 | 19,83 | 20,27 | 2,13% | - |
| 25.06.2025 | 19,95 | 20,33 | 19,70 | 19,84 | -0,56% | - |
| 24.06.2025 | 18,84 | 20,53 | 0,00 | 19,96 | 6,51% | 2.893,00 |
| 23.06.2025 | 18,51 | 18,74 | 17,76 | 18,74 | 0,86% | 6.008,00 |
| 20.06.2025 | 17,95 | 18,82 | 17,95 | 18,58 | 4,27% | 2.785,00 |
| 19.06.2025 | 18,60 | 18,60 | 17,73 | 17,82 | -4,19% | 91,00 |
| 18.06.2025 | 18,29 | 18,72 | 18,21 | 18,60 | 1,68% | 500,00 |
| 17.06.2025 | 18,59 | 18,76 | 18,25 | 18,29 | -1,96% | 3.108,00 |
| 16.06.2025 | 17,54 | 18,66 | 17,42 | 18,65 | 6,10% | 1.488,00 |
| 13.06.2025 | 18,31 | 18,31 | 17,18 | 17,58 | -4,22% | 9.802,00 |
| 12.06.2025 | 18,78 | 18,83 | 18,17 | 18,36 | -2,28% | 1.802,00 |
| 11.06.2025 | 19,28 | 19,45 | 18,71 | 18,78 | -2,57% | 15,00 |
| 10.06.2025 | 19,18 | 19,34 | 19,07 | 19,28 | 0,53% | 9,00 |
| 09.06.2025 | 19,19 | 19,52 | 19,10 | 19,18 | -0,08% | 460,00 |
| 06.06.2025 | 19,01 | 19,36 | 18,94 | 19,19 | 1,32% | 1.389,00 |
| 05.06.2025 | 18,75 | 19,16 | 18,61 | 18,94 | 0,99% | 669,00 |
| 04.06.2025 | 18,80 | 18,96 | 18,57 | 18,76 | -0,23% | 601,00 |
| 03.06.2025 | 18,40 | 18,93 | 18,15 | 18,80 | 1,68% | 2.268,00 |
| 02.06.2025 | 18,45 | 18,55 | 17,99 | 18,49 | 0,23% | 600,00 |
| 30.05.2025 | 18,30 | 18,52 | 18,19 | 18,45 | 0,68% | 200,00 |
| 29.05.2025 | 18,39 | 18,88 | 18,14 | 18,32 | -0,38% | 532,00 |
| 28.05.2025 | 18,71 | 18,78 | 18,37 | 18,39 | -1,68% | 2.100,00 |
| 27.05.2025 | 17,78 | 18,89 | 17,78 | 18,71 | 4,98% | 1.180,00 |
| 26.05.2025 | 17,63 | 18,24 | 17,40 | 17,82 | 1,08% | 2.362,00 |
| 23.05.2025 | 17,94 | 18,10 | 17,16 | 17,63 | -1,71% | 837,00 |
| 22.05.2025 | 17,49 | 18,06 | 17,41 | 17,94 | 2,56% | 1.052,00 |
| 21.05.2025 | 18,32 | 18,32 | 17,30 | 17,49 | -4,52% | 1.630,00 |
| 20.05.2025 | 18,86 | 18,88 | 18,23 | 18,32 | -2,89% | 3,00 |
| 19.05.2025 | 18,78 | 18,89 | 18,33 | 18,86 | 0,41% | 765,00 |
| 16.05.2025 | 18,52 | 18,95 | 18,50 | 18,78 | 1,40% | 1.233,00 |