22,915€
-3,11%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 23,34 | 23,66 | 22,60 | 22,85 | -3,38% | 3.290,00 |
| 10.04.2026 | 23,71 | 24,25 | 23,42 | 23,65 | -0,13% | 376,00 |
| 09.04.2026 | 23,77 | 23,90 | 23,04 | 23,68 | 0,00% | 2.390,00 |
| 08.04.2026 | 22,54 | 24,68 | 22,53 | 23,68 | 9,58% | 7.756,00 |
| 07.04.2026 | 22,24 | 22,53 | 21,33 | 21,61 | -2,50% | 1.650,00 |
| 02.04.2026 | 22,29 | 22,47 | 21,65 | 22,17 | -2,64% | 201,00 |
| 01.04.2026 | 22,39 | 22,97 | 22,37 | 22,77 | 2,20% | 3.501,00 |
| 31.03.2026 | 20,80 | 22,30 | 20,80 | 22,28 | 7,19% | 591,00 |
| 30.03.2026 | 21,15 | 21,60 | 20,74 | 20,78 | -0,02% | 5.150,00 |
| 27.03.2026 | 22,17 | 22,21 | 20,76 | 20,79 | -5,50% | 2.410,00 |
| 26.03.2026 | 21,96 | 22,35 | 21,70 | 22,00 | -0,88% | 2.050,00 |
| 25.03.2026 | 22,03 | 22,65 | 21,95 | 22,19 | 1,42% | 500,00 |
| 24.03.2026 | 21,51 | 22,09 | 21,31 | 21,88 | 0,39% | - |
| 23.03.2026 | 20,51 | 22,45 | 20,33 | 21,80 | 4,94% | 4.605,00 |
| 20.03.2026 | 21,60 | 21,70 | 20,62 | 20,77 | -4,06% | 1.529,00 |
| 19.03.2026 | 20,91 | 21,72 | 20,71 | 21,65 | 3,02% | 8.523,00 |
| 18.03.2026 | 22,14 | 22,30 | 20,94 | 21,02 | -4,41% | 3.360,00 |
| 17.03.2026 | 21,18 | 22,18 | 20,97 | 21,99 | 2,45% | 155,00 |
| 16.03.2026 | 21,23 | 21,73 | 20,57 | 21,46 | 2,19% | 2.211,00 |
| 13.03.2026 | 20,85 | 21,48 | 20,61 | 21,00 | 0,72% | 2.600,00 |
| 12.03.2026 | 22,05 | 22,24 | 20,78 | 20,85 | -6,10% | 560,00 |
| 11.03.2026 | 22,61 | 22,79 | 22,07 | 22,21 | -1,66% | 405,00 |
| 10.03.2026 | 22,58 | 23,27 | 21,76 | 22,58 | -0,64% | 1.148,00 |
| 09.03.2026 | 21,59 | 22,80 | 20,39 | 22,73 | 1,79% | 4.306,00 |
| 06.03.2026 | 23,44 | 23,82 | 22,02 | 22,33 | -4,47% | 14.792,00 |
| 05.03.2026 | 24,10 | 24,48 | 23,17 | 23,37 | -3,39% | 14.201,00 |
| 04.03.2026 | 24,04 | 24,81 | 23,80 | 24,19 | -0,94% | 2.345,00 |
| 03.03.2026 | 24,54 | 24,82 | 23,38 | 24,42 | -1,77% | 6.580,00 |
| 02.03.2026 | 26,21 | 26,24 | 23,80 | 24,86 | -6,49% | 2.285,00 |
| 27.02.2026 | 27,48 | 27,48 | 26,39 | 26,59 | -3,26% | 548,00 |
| 26.02.2026 | 26,68 | 27,83 | 26,62 | 27,48 | 1,91% | 152,00 |
| 25.02.2026 | 26,66 | 26,98 | 26,37 | 26,97 | 1,30% | 1.211,00 |
| 24.02.2026 | 25,92 | 26,79 | 25,55 | 26,62 | 3,54% | 6.343,00 |
| 23.02.2026 | 26,94 | 27,33 | 25,36 | 25,71 | -4,48% | 8.107,00 |
| 20.02.2026 | 26,74 | 27,37 | 26,57 | 26,92 | 0,64% | 3.775,00 |
| 19.02.2026 | 27,62 | 27,86 | 26,63 | 26,75 | -3,15% | 7.300,00 |
| 18.02.2026 | 27,34 | 28,01 | 26,80 | 27,62 | 0,86% | 5.670,00 |
| 17.02.2026 | 26,64 | 27,77 | 26,59 | 27,38 | 2,30% | 4.750,00 |
| 16.02.2026 | 26,70 | 27,46 | 26,57 | 26,77 | 0,09% | 3.787,00 |
| 13.02.2026 | 27,17 | 27,39 | 26,28 | 26,74 | -1,66% | 170,00 |
| 12.02.2026 | 27,63 | 28,17 | 26,98 | 27,19 | -1,68% | 2.100,00 |
| 11.02.2026 | 27,80 | 28,16 | 27,20 | 27,66 | -0,43% | 3.989,00 |
| 10.02.2026 | 27,26 | 27,98 | 27,10 | 27,78 | 1,55% | 1.604,00 |
| 09.02.2026 | 28,35 | 28,54 | 27,29 | 27,35 | -2,22% | 4.406,00 |
| 06.02.2026 | 26,53 | 28,08 | 26,40 | 27,97 | 5,37% | 3.067,00 |
| 05.02.2026 | 26,80 | 27,34 | 26,40 | 26,55 | -0,73% | 3.821,00 |
| 04.02.2026 | 26,79 | 27,25 | 26,27 | 26,74 | -0,19% | 8.917,00 |
| 03.02.2026 | 27,08 | 27,80 | 26,25 | 26,79 | -1,53% | 5.037,00 |
| 02.02.2026 | 24,79 | 27,36 | 24,56 | 27,21 | 8,65% | 4.100,00 |
| 30.01.2026 | 25,74 | 25,87 | 24,76 | 25,04 | -2,85% | 2.155,00 |
| 29.01.2026 | 23,94 | 25,84 | 23,69 | 25,78 | 7,31% | 820,00 |
| 28.01.2026 | 23,77 | 24,52 | 23,70 | 24,02 | 1,46% | 6.638,00 |
| 27.01.2026 | 24,15 | 24,29 | 23,62 | 23,68 | -1,27% | 5.725,00 |
| 26.01.2026 | 24,01 | 24,25 | 23,81 | 23,98 | -0,66% | 307,00 |
| 23.01.2026 | 24,27 | 24,46 | 23,97 | 24,14 | -0,47% | 2.942,00 |
| 22.01.2026 | 24,14 | 24,66 | 24,05 | 24,26 | 0,79% | 254,00 |
| 21.01.2026 | 23,89 | 24,35 | 23,83 | 24,07 | 0,88% | 3.030,00 |
| 20.01.2026 | 23,99 | 24,33 | 23,62 | 23,86 | -0,81% | 16.154,00 |
| 19.01.2026 | 24,55 | 24,68 | 23,90 | 24,05 | -3,86% | 6.675,00 |
| 16.01.2026 | 25,32 | 25,45 | 24,71 | 25,02 | -0,95% | 5.402,00 |
| 15.01.2026 | 25,67 | 26,23 | 25,19 | 25,26 | -1,46% | 516,00 |
| 14.01.2026 | 26,27 | 26,51 | 25,27 | 25,63 | -2,16% | 3.449,00 |
| 13.01.2026 | 26,84 | 27,06 | 25,87 | 26,20 | -1,63% | 2.977,00 |
| 12.01.2026 | 27,24 | 27,31 | 26,63 | 26,63 | -2,54% | 2.763,00 |
| 09.01.2026 | 26,98 | 27,45 | 26,84 | 27,33 | 1,05% | 4.200,00 |
| 08.01.2026 | 27,06 | 27,68 | 26,94 | 27,04 | 0,02% | 77,00 |
| 07.01.2026 | 27,23 | 27,44 | 26,67 | 27,04 | -0,61% | 1.210,00 |
| 06.01.2026 | 26,83 | 27,81 | 26,51 | 27,20 | 1,49% | 5.849,00 |
| 05.01.2026 | 26,05 | 26,83 | 25,73 | 26,80 | 2,88% | 1.697,00 |
| 02.01.2026 | 25,91 | 26,36 | 25,72 | 26,05 | 0,60% | 909,00 |
| 30.12.2025 | 25,69 | 25,94 | 25,55 | 25,90 | 0,84% | 202,00 |
| 29.12.2025 | 26,74 | 26,74 | 25,45 | 25,68 | -4,13% | 647,00 |
| 23.12.2025 | 26,95 | 27,78 | 26,44 | 26,79 | -0,58% | 4.193,00 |
| 22.12.2025 | 26,29 | 27,14 | 25,25 | 26,94 | 2,18% | 9.308,00 |
| 19.12.2025 | 22,39 | 26,53 | 21,64 | 26,37 | 17,07% | 6.496,00 |
| 18.12.2025 | 22,27 | 22,70 | 22,12 | 22,52 | 1,15% | 2.900,00 |
| 17.12.2025 | 22,28 | 22,75 | 22,12 | 22,27 | -0,18% | 626,00 |
| 16.12.2025 | 22,24 | 22,75 | 22,24 | 22,31 | -0,25% | 4.348,00 |
| 15.12.2025 | 21,95 | 22,52 | 21,79 | 22,36 | 2,12% | 1.020,00 |
| 12.12.2025 | 21,78 | 22,14 | 21,78 | 21,90 | 0,30% | - |
| 11.12.2025 | 20,81 | 21,87 | 20,49 | 21,83 | 4,25% | 3.221,00 |
| 10.12.2025 | 20,33 | 21,04 | 20,27 | 20,94 | 2,80% | 4.306,00 |
| 09.12.2025 | 20,62 | 20,70 | 20,15 | 20,37 | -1,40% | 204,00 |
| 08.12.2025 | 20,56 | 20,75 | 20,39 | 20,66 | 0,51% | 119,00 |
| 05.12.2025 | 20,41 | 20,74 | 20,41 | 20,56 | 0,86% | 4.100,00 |
| 04.12.2025 | 20,59 | 20,87 | 20,26 | 20,38 | -0,66% | 9.200,00 |
| 03.12.2025 | 20,55 | 20,73 | 20,30 | 20,52 | -0,61% | 703,00 |
| 02.12.2025 | 20,69 | 20,85 | 20,28 | 20,64 | 0,02% | 6.003,00 |
| 01.12.2025 | 20,60 | 20,65 | 20,32 | 20,64 | 0,15% | 5.511,00 |
| 28.11.2025 | 21,00 | 21,05 | 20,42 | 20,61 | -2,42% | 11.930,00 |
| 27.11.2025 | 20,35 | 21,22 | 20,30 | 21,12 | 3,48% | 3.049,00 |
| 26.11.2025 | 20,40 | 20,80 | 20,26 | 20,41 | -0,12% | 1.873,00 |
| 25.11.2025 | 19,91 | 20,85 | 19,64 | 20,43 | 2,27% | 4.094,00 |
| 24.11.2025 | 20,86 | 21,22 | 19,85 | 19,98 | -4,76% | - |
| 21.11.2025 | 19,94 | 21,04 | 19,92 | 20,98 | 5,05% | 764,00 |
| 20.11.2025 | 20,53 | 20,94 | 19,96 | 19,97 | -2,65% | 4.694,00 |
| 19.11.2025 | 20,32 | 20,76 | 20,20 | 20,51 | 0,96% | - |
| 18.11.2025 | 19,88 | 20,47 | 19,81 | 20,32 | 1,27% | 7.217,00 |
| 17.11.2025 | 20,53 | 20,64 | 19,82 | 20,06 | -2,29% | 300,00 |
| 14.11.2025 | 20,75 | 20,77 | 19,93 | 20,53 | -0,99% | 230,00 |