23,040€
-3,17%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 18,62 | 18,71 | 18,24 | 18,52 | -0,52% | 365,00 |
| 14.05.2025 | 18,26 | 18,77 | 18,17 | 18,62 | 2,00% | 660,00 |
| 13.05.2025 | 17,94 | 18,40 | 17,79 | 18,26 | 2,05% | 2.102,00 |
| 12.05.2025 | 16,62 | 18,13 | 16,52 | 17,89 | 9,34% | 2.200,00 |
| 09.05.2025 | 16,43 | 16,57 | 16,12 | 16,36 | -0,43% | 565,00 |
| 08.05.2025 | 15,93 | 16,60 | 15,91 | 16,43 | 3,45% | 4.539,00 |
| 07.05.2025 | 15,63 | 16,05 | 15,56 | 15,88 | 1,62% | 1.856,00 |
| 06.05.2025 | 15,84 | 15,96 | 15,37 | 15,63 | -1,43% | 570,00 |
| 05.05.2025 | 15,64 | 15,99 | 15,30 | 15,86 | 1,39% | 653,00 |
| 02.05.2025 | 14,92 | 15,80 | 14,90 | 15,64 | 5,94% | 3.076,00 |
| 30.04.2025 | 15,14 | 15,16 | 14,00 | 14,76 | -2,49% | 417,00 |
| 29.04.2025 | 15,23 | 15,56 | 14,63 | 15,14 | -0,57% | 1.899,00 |
| 28.04.2025 | 15,13 | 15,46 | 14,94 | 15,23 | 0,56% | 4.802,00 |
| 25.04.2025 | 14,98 | 15,17 | 14,75 | 15,14 | 1,22% | 508,00 |
| 24.04.2025 | 14,86 | 15,08 | 14,63 | 14,96 | 0,71% | 696,00 |
| 23.04.2025 | 14,53 | 15,52 | 14,45 | 14,86 | 4,12% | 1.219,00 |
| 22.04.2025 | 14,19 | 14,29 | 13,54 | 14,27 | -0,38% | 2.546,00 |
| 17.04.2025 | 14,22 | 14,55 | 14,12 | 14,32 | 0,74% | 75,00 |
| 16.04.2025 | 14,49 | 14,55 | 13,99 | 14,22 | -1,85% | 335,00 |
| 15.04.2025 | 14,23 | 14,54 | 14,17 | 14,49 | 1,94% | 577,00 |
| 14.04.2025 | 14,15 | 14,70 | 13,87 | 14,21 | 0,42% | 779,00 |
| 11.04.2025 | 14,35 | 14,44 | 13,64 | 14,15 | -1,29% | 1.370,00 |
| 10.04.2025 | 16,05 | 16,83 | 13,90 | 14,34 | -10,67% | 3.303,00 |
| 09.04.2025 | 13,56 | 16,25 | 13,45 | 16,05 | 16,67% | 2.849,00 |
| 08.04.2025 | 13,53 | 14,83 | 13,46 | 13,76 | 1,66% | 5.553,00 |
| 07.04.2025 | 13,19 | 14,06 | 12,01 | 13,53 | -1,10% | 4.017,00 |
| 04.04.2025 | 14,32 | 14,80 | 12,96 | 13,68 | -4,45% | 5.405,00 |
| 03.04.2025 | 16,18 | 16,18 | 14,17 | 14,32 | -13,92% | 3.914,00 |
| 02.04.2025 | 16,19 | 16,68 | 15,88 | 16,63 | 2,72% | 130,00 |
| 01.04.2025 | 16,20 | 16,40 | 15,79 | 16,19 | -0,05% | 550,00 |
| 31.03.2025 | 16,47 | 16,47 | 15,68 | 16,20 | -1,64% | 927,00 |
| 28.03.2025 | 17,29 | 17,34 | 16,32 | 16,47 | -4,76% | 1.295,00 |
| 27.03.2025 | 17,46 | 17,60 | 17,15 | 17,29 | -0,95% | 2,00 |
| 26.03.2025 | 17,65 | 17,79 | 17,35 | 17,46 | -1,09% | 3.070,00 |
| 25.03.2025 | 17,88 | 18,02 | 17,49 | 17,65 | -1,27% | 1.200,00 |
| 24.03.2025 | 17,32 | 17,91 | 17,11 | 17,88 | 3,25% | 2.222,00 |
| 21.03.2025 | 17,67 | 17,70 | 16,46 | 17,32 | -1,98% | 2.122,00 |
| 20.03.2025 | 17,39 | 17,84 | 17,11 | 17,67 | 1,57% | 1.202,00 |
| 19.03.2025 | 16,61 | 17,53 | 16,44 | 17,39 | 4,71% | 707,00 |
| 18.03.2025 | 17,31 | 17,39 | 16,44 | 16,61 | -4,04% | 1.644,00 |
| 17.03.2025 | 16,51 | 17,44 | 16,35 | 17,31 | 4,48% | 1.511,00 |
| 14.03.2025 | 16,16 | 16,64 | 16,00 | 16,57 | 2,51% | 1.134,00 |
| 13.03.2025 | 16,45 | 16,63 | 15,83 | 16,16 | -1,76% | 824,00 |
| 12.03.2025 | 16,11 | 16,73 | 15,75 | 16,45 | 2,05% | 2.842,00 |