22,450€
1,74%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 21,92 | 22,42 | 21,43 | 22,07 | 1,22% | 3.339,00 |
| 04.05.2026 | 22,88 | 22,89 | 21,08 | 21,80 | -3,56% | 6.635,00 |
| 30.04.2026 | 21,84 | 23,33 | 21,50 | 22,61 | 2,75% | 7.275,00 |
| 29.04.2026 | 22,53 | 22,56 | 21,72 | 22,00 | -1,74% | 8.408,00 |
| 28.04.2026 | 22,84 | 22,90 | 22,30 | 22,39 | -2,59% | 2.235,00 |
| 27.04.2026 | 22,81 | 23,13 | 22,54 | 22,99 | -0,48% | 4.662,00 |
| 24.04.2026 | 23,00 | 23,19 | 22,53 | 23,10 | 1,18% | 7.561,00 |
| 23.04.2026 | 23,02 | 23,31 | 22,47 | 22,83 | -1,13% | 5.007,00 |
| 22.04.2026 | 23,69 | 23,81 | 22,92 | 23,09 | -1,07% | 8.446,00 |
| 21.04.2026 | 24,63 | 24,78 | 23,15 | 23,34 | -5,26% | 8.856,00 |
| 20.04.2026 | 24,08 | 24,64 | 23,92 | 24,63 | -0,67% | 5.493,00 |
| 17.04.2026 | 23,37 | 25,42 | 23,12 | 24,80 | 7,13% | 6.334,00 |
| 16.04.2026 | 24,26 | 24,70 | 23,12 | 23,15 | -4,95% | 2.861,00 |
| 15.04.2026 | 24,25 | 24,58 | 23,92 | 24,35 | 0,52% | 2.354,00 |
| 14.04.2026 | 23,25 | 24,37 | 23,00 | 24,23 | 3,06% | 4.062,00 |
| 13.04.2026 | 22,81 | 23,55 | 22,71 | 23,51 | -1,26% | 5.080,00 |
| 10.04.2026 | 23,56 | 24,25 | 23,40 | 23,81 | 0,02% | 1.849,00 |
| 09.04.2026 | 23,77 | 23,94 | 23,02 | 23,80 | -0,61% | 10.884,00 |
| 08.04.2026 | 23,08 | 24,70 | 23,03 | 23,95 | 10,32% | 20.036,00 |
| 07.04.2026 | 22,29 | 22,54 | 21,38 | 21,71 | -2,49% | 5.593,00 |
| 02.04.2026 | 22,40 | 22,46 | 21,64 | 22,26 | -2,99% | 5.696,00 |
| 01.04.2026 | 22,28 | 22,97 | 22,28 | 22,95 | 2,27% | 5.903,00 |
| 31.03.2026 | 21,13 | 22,44 | 20,93 | 22,44 | 8,22% | 3.860,00 |
| 30.03.2026 | 21,02 | 21,61 | 20,73 | 20,73 | -1,10% | 6.567,00 |
| 27.03.2026 | 22,07 | 22,12 | 20,51 | 20,96 | -4,58% | 7.414,00 |
| 26.03.2026 | 22,14 | 22,36 | 21,73 | 21,97 | -1,33% | 6.590,00 |
| 25.03.2026 | 22,28 | 22,62 | 22,02 | 22,26 | 1,14% | 10.944,00 |
| 24.03.2026 | 21,71 | 22,08 | 21,31 | 22,01 | 0,78% | 6.041,00 |
| 23.03.2026 | 20,52 | 22,45 | 20,35 | 21,84 | 4,82% | 9.037,00 |
| 20.03.2026 | 21,51 | 21,71 | 20,58 | 20,84 | -3,32% | 6.750,00 |
| 19.03.2026 | 21,28 | 21,64 | 20,71 | 21,55 | 2,25% | 4.035,00 |
| 18.03.2026 | 22,10 | 22,18 | 21,00 | 21,08 | -3,39% | 5.441,00 |
| 17.03.2026 | 21,33 | 22,08 | 20,97 | 21,82 | 1,84% | 7.630,00 |
| 16.03.2026 | 21,15 | 21,74 | 20,58 | 21,42 | 2,22% | 7.875,00 |
| 13.03.2026 | 21,01 | 21,51 | 20,62 | 20,96 | 0,50% | 8.772,00 |
| 12.03.2026 | 22,02 | 22,16 | 20,76 | 20,85 | -6,67% | 5.663,00 |
| 11.03.2026 | 22,59 | 22,86 | 22,07 | 22,34 | -0,87% | 2.343,00 |
| 10.03.2026 | 22,82 | 23,18 | 21,76 | 22,54 | -0,49% | 8.411,00 |
| 09.03.2026 | 21,59 | 22,75 | 20,39 | 22,65 | 1,71% | 21.827,00 |
| 06.03.2026 | 23,49 | 23,82 | 22,02 | 22,27 | -4,67% | 23.361,00 |
| 05.03.2026 | 24,22 | 24,47 | 23,07 | 23,36 | -3,31% | 11.407,00 |
| 04.03.2026 | 23,87 | 24,81 | 23,86 | 24,16 | -0,78% | 5.004,00 |
| 03.03.2026 | 24,55 | 24,72 | 23,40 | 24,35 | -1,85% | 7.701,00 |
| 02.03.2026 | 23,59 | 25,28 | 23,25 | 24,81 | -6,73% | 17.531,00 |
| 27.02.2026 | 27,42 | 27,45 | 26,38 | 26,60 | -3,15% | 3.476,00 |
| 26.02.2026 | 26,77 | 27,86 | 26,64 | 27,46 | 2,81% | 10.925,00 |
| 25.02.2026 | 26,69 | 26,94 | 26,39 | 26,71 | 0,17% | 9.150,00 |
| 24.02.2026 | 25,84 | 26,78 | 25,54 | 26,67 | 3,59% | 10.998,00 |
| 23.02.2026 | 26,88 | 27,34 | 25,36 | 25,74 | -4,51% | 7.704,00 |
| 20.02.2026 | 27,03 | 27,38 | 26,59 | 26,96 | 1,05% | 14.938,00 |
| 19.02.2026 | 27,87 | 27,88 | 26,62 | 26,68 | -3,25% | 7.784,00 |
| 18.02.2026 | 27,43 | 27,97 | 26,78 | 27,57 | 0,79% | 14.546,00 |
| 17.02.2026 | 26,77 | 27,79 | 26,58 | 27,36 | 2,20% | 3.437,00 |
| 16.02.2026 | 26,74 | 27,45 | 26,73 | 26,77 | 0,66% | 12.811,00 |
| 13.02.2026 | 27,34 | 27,39 | 26,27 | 26,59 | -2,49% | 1.745,00 |
| 12.02.2026 | 27,54 | 28,19 | 26,86 | 27,27 | -1,68% | 3.514,00 |
| 11.02.2026 | 28,00 | 28,17 | 27,22 | 27,74 | -0,34% | 3.693,00 |
| 10.02.2026 | 27,38 | 28,07 | 27,09 | 27,83 | 1,92% | 2.423,00 |
| 09.02.2026 | 28,17 | 28,54 | 27,23 | 27,31 | -4,14% | 4.289,00 |
| 06.02.2026 | 26,61 | 28,50 | 26,39 | 28,49 | 7,61% | 10.134,00 |
| 05.02.2026 | 26,96 | 27,39 | 26,32 | 26,47 | -1,38% | 6.224,00 |
| 04.02.2026 | 26,97 | 27,26 | 26,21 | 26,84 | 0,30% | 6.291,00 |
| 03.02.2026 | 27,23 | 27,83 | 26,26 | 26,76 | -1,42% | 24.461,00 |
| 02.02.2026 | 24,88 | 27,34 | 24,67 | 27,15 | 8,04% | 10.392,00 |
| 30.01.2026 | 25,59 | 25,88 | 24,74 | 25,13 | -2,28% | 8.398,00 |
| 29.01.2026 | 23,97 | 25,93 | 23,69 | 25,71 | 7,30% | 8.139,00 |
| 28.01.2026 | 23,92 | 24,43 | 23,70 | 23,96 | 1,08% | 768,00 |
| 27.01.2026 | 24,07 | 24,16 | 23,53 | 23,71 | -1,17% | 2.455,00 |
| 26.01.2026 | 24,10 | 24,26 | 23,80 | 23,99 | 0,00% | 5.599,00 |
| 23.01.2026 | 24,42 | 24,48 | 23,98 | 23,99 | -0,77% | 16.857,00 |
| 22.01.2026 | 24,23 | 24,67 | 24,17 | 24,17 | -0,04% | 20.223,00 |
| 21.01.2026 | 23,97 | 24,37 | 23,84 | 24,18 | 1,53% | 5.299,00 |
| 20.01.2026 | 24,02 | 24,34 | 23,63 | 23,82 | -1,33% | 4.230,00 |
| 19.01.2026 | 24,62 | 24,69 | 24,01 | 24,14 | -2,84% | 3.690,00 |
| 16.01.2026 | 25,46 | 25,49 | 24,70 | 24,84 | -1,45% | 3.827,00 |
| 15.01.2026 | 25,64 | 26,23 | 25,14 | 25,21 | -1,73% | 2.671,00 |
| 14.01.2026 | 26,21 | 26,50 | 25,28 | 25,65 | -2,58% | 7.840,00 |
| 13.01.2026 | 26,79 | 27,05 | 25,82 | 26,33 | -1,95% | 4.614,00 |
| 12.01.2026 | 27,21 | 27,24 | 26,68 | 26,86 | -1,68% | 2.602,00 |
| 09.01.2026 | 27,15 | 27,42 | 26,83 | 27,32 | 0,83% | 4.695,00 |
| 08.01.2026 | 27,00 | 27,64 | 26,89 | 27,09 | -0,33% | 3.994,00 |
| 07.01.2026 | 27,49 | 27,55 | 26,65 | 27,18 | -0,57% | 4.734,00 |
| 06.01.2026 | 26,70 | 27,81 | 26,50 | 27,34 | 2,47% | 5.493,00 |
| 05.01.2026 | 26,10 | 26,81 | 25,80 | 26,68 | 1,79% | 7.275,00 |
| 02.01.2026 | 25,90 | 26,39 | 25,72 | 26,21 | 1,04% | 6.423,00 |
| 30.12.2025 | 25,69 | 25,94 | 25,69 | 25,94 | 0,66% | 2.672,00 |
| 29.12.2025 | 25,85 | 25,98 | 25,55 | 25,77 | -3,54% | 2.210,00 |
| 23.12.2025 | 26,84 | 27,79 | 26,47 | 26,71 | -1,31% | 13.339,00 |
| 22.12.2025 | 26,26 | 27,17 | 26,02 | 27,07 | 2,89% | 14.049,00 |
| 19.12.2025 | 22,53 | 26,55 | 21,85 | 26,31 | 16,94% | 21.179,00 |
| 18.12.2025 | 22,30 | 22,67 | 22,20 | 22,50 | 1,33% | 9.792,00 |
| 17.12.2025 | 22,38 | 22,76 | 22,15 | 22,20 | -0,09% | 5.787,00 |
| 16.12.2025 | 22,33 | 22,75 | 22,15 | 22,22 | -0,60% | 3.170,00 |
| 15.12.2025 | 21,95 | 22,48 | 21,79 | 22,36 | 2,71% | 5.729,00 |
| 12.12.2025 | 21,78 | 22,14 | 21,70 | 21,77 | -0,37% | 4.644,00 |
| 11.12.2025 | 20,68 | 21,95 | 20,49 | 21,85 | 4,75% | 8.642,00 |
| 10.12.2025 | 20,34 | 21,04 | 20,34 | 20,86 | 2,96% | 6.386,00 |
| 09.12.2025 | 20,54 | 20,70 | 20,15 | 20,26 | -1,77% | 6.581,00 |
| 08.12.2025 | 20,71 | 20,72 | 20,33 | 20,62 | 0,68% | 7.065,00 |
| 05.12.2025 | 20,41 | 20,74 | 20,39 | 20,48 | 0,34% | 9.131,00 |