22,500€
2,74%
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Carnival PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 22,00 | 22,50 | 21,40 | 22,10 | 0,91% | 14.500,00 |
| 04.05.2026 | 22,90 | 22,90 | 21,50 | 21,90 | -2,67% | 24.000,00 |
| 30.04.2026 | 21,90 | 23,40 | 21,50 | 22,50 | 2,74% | - |
| 29.04.2026 | 22,50 | 22,70 | 21,70 | 21,90 | -2,67% | - |
| 28.04.2026 | 22,80 | 22,80 | 22,30 | 22,50 | -1,75% | - |
| 27.04.2026 | 23,10 | 23,30 | 22,50 | 22,90 | -1,29% | - |
| 24.04.2026 | 22,80 | 23,30 | 22,60 | 23,20 | 2,20% | 130,00 |
| 23.04.2026 | 22,90 | 23,30 | 22,40 | 22,70 | -0,87% | 6.600,00 |
| 22.04.2026 | 23,90 | 23,90 | 22,80 | 22,90 | -2,55% | - |
| 21.04.2026 | 24,70 | 24,70 | 23,10 | 23,50 | -4,86% | 4.400,00 |
| 20.04.2026 | 24,00 | 24,70 | 23,90 | 24,70 | 0,00% | 1.050,00 |
| 17.04.2026 | 23,00 | 25,40 | 23,00 | 24,70 | 6,93% | 11.200,00 |
| 16.04.2026 | 24,30 | 24,60 | 23,00 | 23,10 | -5,71% | 26.917,00 |
| 15.04.2026 | 24,30 | 24,60 | 23,90 | 24,50 | 0,82% | - |
| 14.04.2026 | 23,50 | 24,50 | 23,30 | 24,30 | 2,97% | - |
| 13.04.2026 | 22,90 | 23,70 | 22,80 | 23,60 | -1,26% | - |
| 10.04.2026 | 23,60 | 24,20 | 23,30 | 23,90 | 0,42% | - |
| 09.04.2026 | 24,10 | 24,10 | 23,00 | 23,80 | -0,42% | - |
| 08.04.2026 | 23,10 | 24,70 | 22,70 | 23,90 | 9,63% | 10.352,00 |
| 07.04.2026 | 22,40 | 22,60 | 21,30 | 21,80 | -1,36% | 26.000,00 |
| 02.04.2026 | 22,30 | 22,70 | 21,60 | 22,10 | -3,07% | 4.050,00 |
| 01.04.2026 | 22,50 | 23,00 | 22,10 | 22,80 | 1,79% | - |
| 31.03.2026 | 20,80 | 22,40 | 20,70 | 22,40 | 7,18% | 1.622,00 |
| 30.03.2026 | 21,00 | 21,60 | 20,80 | 20,90 | 0,00% | - |
| 27.03.2026 | 22,00 | 22,10 | 20,50 | 20,90 | -4,57% | 1.353,00 |
| 26.03.2026 | 22,30 | 22,40 | 21,70 | 21,90 | -1,35% | - |
| 25.03.2026 | 22,20 | 22,70 | 21,80 | 22,20 | 0,91% | 19.050,00 |
| 24.03.2026 | 21,90 | 22,20 | 21,30 | 22,00 | 0,46% | - |
| 23.03.2026 | 20,90 | 22,40 | 20,40 | 21,90 | 4,78% | 1.610,00 |
| 20.03.2026 | 21,40 | 21,70 | 20,60 | 20,90 | -2,79% | 196,00 |
| 19.03.2026 | 21,40 | 21,50 | 20,80 | 21,50 | 1,90% | - |
| 18.03.2026 | 22,00 | 22,20 | 21,00 | 21,10 | -2,76% | 140,00 |
| 17.03.2026 | 21,20 | 22,00 | 21,00 | 21,70 | 1,40% | - |
| 16.03.2026 | 20,80 | 21,80 | 20,60 | 21,40 | 2,39% | 1.903,00 |
| 13.03.2026 | 21,10 | 21,50 | 20,60 | 20,90 | 0,00% | 2.324,00 |
| 12.03.2026 | 22,20 | 22,20 | 20,70 | 20,90 | -6,28% | 3.400,00 |
| 11.03.2026 | 22,70 | 22,80 | 22,00 | 22,30 | -0,89% | - |
| 10.03.2026 | 22,70 | 23,10 | 21,70 | 22,50 | -0,44% | 1.620,00 |
| 09.03.2026 | 21,80 | 22,70 | 20,30 | 22,60 | 2,26% | 5.101,00 |
| 06.03.2026 | 23,50 | 23,70 | 22,00 | 22,10 | -5,15% | - |
| 05.03.2026 | 24,00 | 24,40 | 23,00 | 23,30 | -2,92% | - |
| 04.03.2026 | 24,50 | 24,80 | 23,90 | 24,00 | -2,04% | 6.637,00 |
| 03.03.2026 | 24,90 | 24,90 | 23,40 | 24,50 | -1,61% | 296,00 |
| 02.03.2026 | 24,10 | 25,30 | 23,70 | 24,90 | -6,74% | 6.240,00 |
| 27.02.2026 | 27,50 | 27,70 | 26,30 | 26,70 | -3,61% | - |
| 26.02.2026 | 26,60 | 27,80 | 26,60 | 27,70 | 3,75% | - |
| 25.02.2026 | 26,40 | 27,00 | 26,30 | 26,70 | 0,00% | - |
| 24.02.2026 | 25,60 | 26,80 | 25,40 | 26,70 | 3,89% | - |
| 23.02.2026 | 26,60 | 27,40 | 25,30 | 25,70 | -5,17% | 11.044,00 |
| 20.02.2026 | 26,60 | 27,40 | 26,60 | 27,10 | 1,50% | - |
| 19.02.2026 | 27,70 | 27,80 | 26,60 | 26,70 | -2,55% | - |
| 18.02.2026 | 27,70 | 27,90 | 26,70 | 27,40 | -0,36% | - |
| 17.02.2026 | 26,80 | 27,90 | 26,50 | 27,50 | 2,23% | - |
| 16.02.2026 | 26,40 | 27,50 | 26,40 | 26,90 | 1,13% | 600,00 |
| 13.02.2026 | 27,30 | 27,50 | 26,20 | 26,60 | -2,21% | - |
| 12.02.2026 | 27,40 | 28,20 | 26,80 | 27,20 | -1,81% | - |
| 11.02.2026 | 27,60 | 28,30 | 27,20 | 27,70 | 0,00% | - |
| 10.02.2026 | 27,20 | 28,10 | 27,10 | 27,70 | 1,47% | - |
| 09.02.2026 | 28,10 | 28,50 | 27,30 | 27,30 | -4,21% | 2.800,00 |
| 06.02.2026 | 26,40 | 28,60 | 26,30 | 28,50 | 7,95% | 17,00 |
| 05.02.2026 | 26,80 | 27,40 | 26,30 | 26,40 | -2,22% | 168,00 |
| 04.02.2026 | 26,80 | 27,20 | 26,20 | 27,00 | 0,75% | 11,00 |
| 03.02.2026 | 27,00 | 27,90 | 26,50 | 26,80 | -1,47% | 420,00 |
| 02.02.2026 | 24,90 | 27,50 | 24,80 | 27,20 | 8,37% | 747,00 |
| 30.01.2026 | 25,90 | 26,10 | 24,70 | 25,10 | -2,71% | - |
| 29.01.2026 | 23,80 | 26,00 | 23,60 | 25,80 | 8,40% | - |
| 28.01.2026 | 23,60 | 24,50 | 23,50 | 23,80 | 0,42% | 1.200,00 |
| 27.01.2026 | 24,00 | 24,10 | 23,50 | 23,70 | -1,25% | - |
| 26.01.2026 | 23,80 | 24,10 | 23,70 | 24,00 | 0,00% | - |
| 23.01.2026 | 24,00 | 24,40 | 23,90 | 24,00 | 0,00% | - |
| 22.01.2026 | 24,00 | 24,70 | 24,00 | 24,00 | 0,00% | 9.240,00 |
| 21.01.2026 | 24,20 | 24,30 | 23,70 | 24,00 | 1,69% | - |
| 20.01.2026 | 24,10 | 24,30 | 23,50 | 23,60 | -2,88% | 880,00 |
| 19.01.2026 | 24,40 | 24,70 | 24,10 | 24,30 | -2,02% | 1.250,00 |
| 16.01.2026 | 25,30 | 25,50 | 24,60 | 24,80 | -1,98% | 2.317,00 |
| 15.01.2026 | 25,40 | 26,20 | 25,10 | 25,30 | -1,94% | - |
| 14.01.2026 | 26,20 | 26,50 | 25,30 | 25,80 | -2,27% | 42,00 |
| 13.01.2026 | 26,60 | 27,10 | 25,80 | 26,40 | -1,49% | 1.200,00 |
| 12.01.2026 | 27,00 | 27,30 | 26,60 | 26,80 | -2,19% | 22.075,00 |
| 09.01.2026 | 26,80 | 27,50 | 26,70 | 27,40 | 1,48% | 22,00 |
| 08.01.2026 | 27,10 | 27,70 | 26,90 | 27,00 | -0,74% | 25,00 |
| 07.01.2026 | 27,20 | 27,50 | 26,60 | 27,20 | -0,73% | 2.626,00 |
| 06.01.2026 | 26,40 | 27,80 | 26,40 | 27,40 | 3,01% | 240,00 |
| 05.01.2026 | 26,30 | 26,90 | 25,80 | 26,60 | 1,53% | 1.080,00 |
| 02.01.2026 | 25,90 | 26,40 | 25,60 | 26,20 | 1,16% | 200,00 |
| 30.12.2025 | 25,60 | 25,90 | 25,60 | 25,90 | 0,39% | - |
| 29.12.2025 | 25,70 | 25,90 | 25,50 | 25,80 | -3,01% | 2.874,00 |
| 23.12.2025 | 27,10 | 27,80 | 26,40 | 26,60 | -2,21% | 2.910,00 |
| 22.12.2025 | 26,30 | 27,20 | 26,10 | 27,20 | 3,03% | 717,00 |
| 19.12.2025 | 22,60 | 26,70 | 21,50 | 26,40 | 17,86% | 2.161,00 |
| 18.12.2025 | 22,00 | 22,70 | 22,00 | 22,40 | 0,90% | - |
| 17.12.2025 | 22,20 | 22,80 | 22,00 | 22,20 | 0,00% | 126,00 |
| 16.12.2025 | 22,20 | 22,80 | 22,20 | 22,20 | -0,89% | - |
| 15.12.2025 | 21,60 | 22,70 | 21,60 | 22,40 | 3,23% | 1.200,00 |
| 12.12.2025 | 22,10 | 22,10 | 21,70 | 21,70 | -0,46% | 75,00 |
| 11.12.2025 | 20,70 | 22,00 | 20,50 | 21,80 | 4,81% | - |
| 10.12.2025 | 20,50 | 21,10 | 20,10 | 20,80 | 2,97% | 1.200,00 |
| 09.12.2025 | 20,80 | 20,80 | 20,00 | 20,20 | -1,94% | - |
| 08.12.2025 | 20,40 | 20,80 | 20,20 | 20,60 | 0,98% | - |
| 05.12.2025 | 20,30 | 20,70 | 20,30 | 20,40 | 0,49% | - |