22,700€
-0,63%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 22,77 | 23,03 | 22,51 | 22,67 | -0,79% | 4.373,00 |
| 14.10.2025 | 22,12 | 22,85 | 21,72 | 22,85 | 2,58% | 8.632,00 |
| 13.10.2025 | 22,22 | 22,54 | 22,06 | 22,27 | 2,06% | 14.190,00 |
| 10.10.2025 | 22,46 | 22,72 | 21,67 | 21,82 | -2,83% | 15.065,00 |
| 09.10.2025 | 22,94 | 22,98 | 22,38 | 22,46 | -1,69% | 7.739,00 |
| 08.10.2025 | 22,56 | 22,99 | 22,42 | 22,84 | 1,60% | 14.126,00 |
| 07.10.2025 | 22,97 | 23,01 | 22,11 | 22,48 | -2,18% | 10.714,00 |
| 06.10.2025 | 22,58 | 23,24 | 22,10 | 22,98 | 2,16% | 10.021,00 |
| 03.10.2025 | 22,76 | 22,94 | 22,45 | 22,50 | -1,03% | 8.957,00 |
| 02.10.2025 | 22,31 | 22,84 | 22,26 | 22,73 | 2,30% | 7.739,00 |
| 01.10.2025 | 22,44 | 22,62 | 22,03 | 22,22 | -1,75% | 9.468,00 |
| 30.09.2025 | 22,76 | 23,29 | 22,53 | 22,62 | -0,66% | 7.251,00 |
| 29.09.2025 | 23,64 | 25,04 | 22,42 | 22,77 | -4,47% | 46.163,00 |
| 26.09.2025 | 23,50 | 23,94 | 23,19 | 23,83 | 1,15% | 5.874,00 |
| 25.09.2025 | 23,73 | 23,75 | 23,16 | 23,56 | 0,04% | 7.652,00 |
| 24.09.2025 | 23,70 | 23,85 | 23,43 | 23,55 | -0,74% | 8.672,00 |
| 23.09.2025 | 23,61 | 24,46 | 23,51 | 23,73 | -0,04% | 2.573,00 |
| 22.09.2025 | 23,68 | 23,86 | 23,45 | 23,74 | 0,64% | 6.826,00 |
| 19.09.2025 | 24,16 | 24,36 | 23,35 | 23,59 | -2,30% | 6.663,00 |
| 18.09.2025 | 23,94 | 24,23 | 23,82 | 24,14 | 0,90% | 2.078,00 |
| 17.09.2025 | 23,47 | 24,13 | 23,42 | 23,93 | 1,92% | 10.154,00 |
| 16.09.2025 | 24,02 | 24,15 | 23,19 | 23,48 | -1,94% | 12.406,00 |
| 15.09.2025 | 24,79 | 24,85 | 23,61 | 23,94 | -2,25% | 24.242,00 |
| 12.09.2025 | 24,97 | 25,16 | 24,36 | 24,49 | -2,26% | 17.785,00 |
| 11.09.2025 | 24,50 | 25,10 | 24,25 | 25,06 | 3,02% | 20.747,00 |
| 10.09.2025 | 24,74 | 24,77 | 23,89 | 24,32 | -1,06% | 18.993,00 |
| 09.09.2025 | 24,50 | 24,89 | 24,20 | 24,58 | 0,27% | 5.307,00 |
| 08.09.2025 | 24,64 | 24,90 | 24,52 | 24,52 | -0,47% | 2.054,00 |
| 05.09.2025 | 24,94 | 25,13 | 24,36 | 24,63 | -1,08% | 12.139,00 |
| 04.09.2025 | 24,43 | 24,95 | 24,22 | 24,90 | 1,78% | 9.034,00 |
| 03.09.2025 | 24,15 | 24,75 | 24,11 | 24,47 | 1,05% | 9.594,00 |
| 02.09.2025 | 24,64 | 24,71 | 23,73 | 24,21 | -1,90% | 21.801,00 |
| 01.09.2025 | 24,83 | 24,94 | 24,56 | 24,68 | 0,02% | 5.643,00 |
| 29.08.2025 | 25,32 | 25,46 | 24,58 | 24,68 | -2,74% | 11.547,00 |
| 28.08.2025 | 25,17 | 25,55 | 25,04 | 25,37 | 0,44% | 10.352,00 |
| 27.08.2025 | 24,84 | 25,32 | 24,77 | 25,26 | 1,67% | 47.313,00 |
| 26.08.2025 | 24,45 | 24,89 | 24,21 | 24,85 | 1,47% | 30.900,00 |
| 25.08.2025 | 24,22 | 24,59 | 23,95 | 24,49 | 0,33% | 32.264,00 |
| 22.08.2025 | 23,22 | 24,49 | 23,17 | 24,41 | 5,01% | 20.793,00 |
| 21.08.2025 | 23,08 | 23,41 | 22,93 | 23,24 | 0,48% | 6.675,00 |
| 20.08.2025 | 23,40 | 23,49 | 22,78 | 23,13 | -1,22% | 8.737,00 |
| 19.08.2025 | 23,70 | 23,80 | 23,25 | 23,42 | -1,20% | 6.746,00 |
| 18.08.2025 | 23,29 | 23,79 | 22,99 | 23,70 | 1,80% | 5.277,00 |
| 15.08.2025 | 23,77 | 23,94 | 23,17 | 23,28 | -1,96% | 6.458,00 |
| 14.08.2025 | 23,70 | 23,98 | 23,50 | 23,75 | -0,25% | 10.404,00 |
| 13.08.2025 | 23,39 | 23,85 | 23,28 | 23,81 | 1,80% | 43.915,00 |
| 12.08.2025 | 22,66 | 23,42 | 22,66 | 23,39 | 2,84% | 6.236,00 |
| 11.08.2025 | 22,71 | 22,98 | 22,48 | 22,74 | 0,42% | 14.504,00 |
| 08.08.2025 | 22,98 | 23,02 | 22,64 | 22,65 | -0,94% | 9.450,00 |
| 07.08.2025 | 22,88 | 23,47 | 22,66 | 22,86 | -0,48% | 11.133,00 |
| 06.08.2025 | 23,22 | 23,43 | 22,82 | 22,97 | -0,48% | 5.284,00 |
| 05.08.2025 | 23,64 | 23,89 | 22,95 | 23,08 | -2,00% | 8.692,00 |
| 04.08.2025 | 23,02 | 23,68 | 22,93 | 23,55 | 1,95% | 14.255,00 |
| 01.08.2025 | 23,69 | 23,91 | 22,28 | 23,10 | -3,00% | 23.102,00 |
| 31.07.2025 | 24,06 | 24,68 | 23,75 | 23,82 | -0,83% | 17.739,00 |
| 30.07.2025 | 23,39 | 24,15 | 23,26 | 24,02 | 2,72% | 30.457,00 |
| 29.07.2025 | 23,45 | 23,69 | 22,74 | 23,38 | -0,23% | 14.528,00 |
| 28.07.2025 | 23,22 | 23,60 | 23,13 | 23,44 | 1,41% | 13.492,00 |
| 25.07.2025 | 23,05 | 23,28 | 22,77 | 23,11 | 0,57% | 19.684,00 |
| 24.07.2025 | 23,78 | 23,89 | 22,90 | 22,98 | -3,10% | 21.248,00 |
| 23.07.2025 | 23,48 | 23,96 | 23,33 | 23,72 | 2,22% | 24.187,00 |
| 22.07.2025 | 23,19 | 23,58 | 22,91 | 23,20 | -0,26% | 17.143,00 |
| 21.07.2025 | 22,99 | 23,66 | 22,92 | 23,26 | 0,52% | 23.313,00 |
| 18.07.2025 | 23,10 | 23,35 | 22,91 | 23,14 | 0,48% | 17.894,00 |
| 17.07.2025 | 22,80 | 23,22 | 22,66 | 23,03 | 0,79% | 14.401,00 |
| 16.07.2025 | 22,62 | 23,32 | 22,48 | 22,85 | 0,62% | 13.882,00 |
| 15.07.2025 | 22,88 | 23,14 | 22,49 | 22,71 | -0,59% | 6.183,00 |
| 14.07.2025 | 22,23 | 22,97 | 22,08 | 22,85 | 2,31% | 21.966,00 |
| 11.07.2025 | 22,69 | 22,92 | 22,32 | 22,33 | -1,65% | 14.020,00 |
| 10.07.2025 | 22,34 | 22,91 | 22,29 | 22,71 | 1,20% | 24.031,00 |
| 09.07.2025 | 22,50 | 22,82 | 22,34 | 22,44 | 0,52% | 17.837,00 |
| 08.07.2025 | 22,81 | 23,14 | 22,26 | 22,32 | -2,45% | 16.088,00 |
| 07.07.2025 | 22,70 | 23,47 | 22,66 | 22,88 | 0,24% | 35.778,00 |
| 04.07.2025 | 22,73 | 22,96 | 22,56 | 22,83 | -0,13% | 13.920,00 |
| 03.07.2025 | 22,59 | 23,17 | 22,50 | 22,86 | 1,38% | 18.184,00 |
| 02.07.2025 | 22,09 | 22,78 | 22,01 | 22,55 | 2,34% | 20.009,00 |
| 01.07.2025 | 21,61 | 22,18 | 21,40 | 22,03 | 2,42% | 15.375,00 |
| 30.06.2025 | 21,13 | 21,59 | 21,02 | 21,51 | 1,80% | 19.781,00 |
| 27.06.2025 | 20,33 | 21,18 | 20,17 | 21,13 | 4,17% | 26.086,00 |
| 26.06.2025 | 19,92 | 20,35 | 19,83 | 20,29 | 2,05% | 7.500,00 |
| 25.06.2025 | 19,94 | 20,32 | 19,69 | 19,88 | -0,72% | 35.909,00 |
| 24.06.2025 | 18,92 | 20,52 | 18,68 | 20,02 | 7,24% | 52.111,00 |
| 23.06.2025 | 18,29 | 18,70 | 17,78 | 18,67 | 0,89% | 10.966,00 |
| 20.06.2025 | 18,09 | 18,82 | 18,03 | 18,51 | 3,35% | 17.113,00 |
| 19.06.2025 | 18,48 | 18,49 | 17,82 | 17,91 | -3,61% | 16.146,00 |
| 18.06.2025 | 18,30 | 18,73 | 18,23 | 18,58 | 2,02% | 12.163,00 |
| 17.06.2025 | 18,30 | 18,76 | 18,15 | 18,21 | -2,56% | 18.191,00 |
| 16.06.2025 | 17,55 | 18,69 | 17,47 | 18,69 | 6,00% | 23.272,00 |
| 13.06.2025 | 17,49 | 17,92 | 17,23 | 17,63 | -4,13% | 42.144,00 |
| 12.06.2025 | 18,77 | 18,81 | 18,18 | 18,39 | -2,06% | 15.682,00 |
| 11.06.2025 | 19,17 | 19,46 | 18,70 | 18,78 | -2,68% | 7.308,00 |
| 10.06.2025 | 19,20 | 19,35 | 19,06 | 19,29 | 0,77% | 4.462,00 |
| 09.06.2025 | 19,18 | 19,53 | 19,08 | 19,15 | -0,26% | 4.739,00 |
| 06.06.2025 | 18,98 | 19,36 | 18,93 | 19,20 | 1,39% | 15.334,00 |
| 05.06.2025 | 18,74 | 19,17 | 18,61 | 18,93 | 0,95% | 11.132,00 |
| 04.06.2025 | 18,84 | 18,96 | 18,57 | 18,76 | -0,28% | 17.881,00 |
| 03.06.2025 | 18,38 | 18,87 | 18,15 | 18,81 | 1,88% | 16.454,00 |
| 02.06.2025 | 18,40 | 18,51 | 17,97 | 18,46 | 0,09% | 13.045,00 |
| 30.05.2025 | 18,29 | 18,55 | 18,19 | 18,44 | 0,70% | 10.541,00 |
| 29.05.2025 | 18,74 | 18,88 | 18,14 | 18,32 | -0,37% | 7.087,00 |