26,655€
-2,86%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 27,43 | 27,49 | 26,39 | 26,61 | -2,83% | 5.705,00 |
| 26.02.2026 | 26,77 | 27,81 | 26,62 | 27,38 | 2,15% | 10.975,00 |
| 25.02.2026 | 26,64 | 27,06 | 26,39 | 26,81 | 0,71% | 5.504,00 |
| 24.02.2026 | 25,93 | 26,78 | 25,54 | 26,62 | 3,46% | 7.507,00 |
| 23.02.2026 | 26,83 | 27,32 | 25,37 | 25,73 | -4,01% | 11.388,00 |
| 20.02.2026 | 27,09 | 27,38 | 26,59 | 26,80 | 0,00% | 7.866,00 |
| 19.02.2026 | 27,72 | 27,86 | 26,61 | 26,80 | -3,44% | 9.433,00 |
| 18.02.2026 | 27,33 | 28,14 | 26,81 | 27,76 | 1,35% | 14.177,00 |
| 17.02.2026 | 26,65 | 27,77 | 26,47 | 27,39 | 2,26% | 7.186,00 |
| 16.02.2026 | 26,58 | 27,45 | 26,44 | 26,78 | 0,26% | 3.650,00 |
| 13.02.2026 | 27,14 | 27,38 | 26,27 | 26,71 | -1,46% | 3.322,00 |
| 12.02.2026 | 27,63 | 28,19 | 26,85 | 27,11 | -2,50% | 9.310,00 |
| 11.02.2026 | 27,82 | 28,16 | 27,20 | 27,80 | 0,32% | 11.029,00 |
| 10.02.2026 | 27,27 | 28,07 | 27,08 | 27,71 | 1,52% | 2.745,00 |
| 09.02.2026 | 28,20 | 28,53 | 27,22 | 27,30 | -2,57% | 13.772,00 |
| 06.02.2026 | 26,57 | 28,07 | 26,38 | 28,02 | 5,64% | 28.801,00 |
| 05.02.2026 | 26,91 | 27,39 | 26,40 | 26,52 | -0,73% | 8.818,00 |
| 04.02.2026 | 26,91 | 27,25 | 26,29 | 26,72 | -0,13% | 7.921,00 |
| 03.02.2026 | 27,23 | 27,82 | 26,21 | 26,75 | -1,44% | 20.938,00 |
| 02.02.2026 | 24,62 | 27,37 | 24,50 | 27,14 | 8,04% | 26.525,00 |
| 30.01.2026 | 25,63 | 25,88 | 24,76 | 25,12 | -2,64% | 8.851,00 |
| 29.01.2026 | 23,85 | 25,85 | 23,69 | 25,80 | 7,43% | 11.452,00 |
| 28.01.2026 | 23,94 | 24,49 | 23,70 | 24,02 | 1,14% | 3.232,00 |
| 27.01.2026 | 24,16 | 24,29 | 23,64 | 23,75 | -1,12% | 8.494,00 |
| 26.01.2026 | 24,05 | 24,25 | 23,80 | 24,02 | -0,41% | 4.202,00 |
| 23.01.2026 | 24,30 | 24,48 | 23,97 | 24,12 | -0,52% | 4.558,00 |
| 22.01.2026 | 24,21 | 24,69 | 24,11 | 24,24 | 0,27% | 9.387,00 |
| 21.01.2026 | 23,84 | 24,42 | 23,83 | 24,18 | 1,38% | 17.195,00 |
| 20.01.2026 | 23,89 | 24,31 | 23,64 | 23,85 | -0,71% | 7.394,00 |
| 19.01.2026 | 24,11 | 24,67 | 23,77 | 24,02 | -4,25% | 20.779,00 |
| 16.01.2026 | 25,34 | 25,43 | 24,73 | 25,08 | -0,77% | 10.913,00 |
| 15.01.2026 | 25,76 | 26,21 | 25,14 | 25,28 | -1,06% | 5.802,00 |
| 14.01.2026 | 26,32 | 26,49 | 25,17 | 25,55 | -2,18% | 6.503,00 |
| 13.01.2026 | 26,85 | 27,01 | 25,82 | 26,12 | -2,92% | 17.928,00 |
| 12.01.2026 | 27,24 | 27,24 | 26,63 | 26,90 | -1,54% | 6.685,00 |
| 09.01.2026 | 27,03 | 27,44 | 26,85 | 27,32 | 1,13% | 9.821,00 |
| 08.01.2026 | 27,13 | 27,73 | 26,94 | 27,02 | -0,50% | 11.531,00 |
| 07.01.2026 | 27,42 | 27,44 | 26,71 | 27,15 | -0,33% | 10.848,00 |
| 06.01.2026 | 26,84 | 27,81 | 26,51 | 27,24 | 1,51% | 11.788,00 |
| 05.01.2026 | 25,98 | 26,84 | 25,73 | 26,84 | 2,35% | 9.823,00 |
| 02.01.2026 | 25,90 | 26,36 | 25,72 | 26,22 | 1,65% | 6.496,00 |
| 30.12.2025 | 25,66 | 25,93 | 25,55 | 25,80 | 0,47% | 2.714,00 |
| 29.12.2025 | 25,74 | 26,00 | 25,42 | 25,68 | -3,78% | 24.851,00 |
| 23.12.2025 | 26,90 | 27,79 | 26,38 | 26,69 | -0,96% | 27.220,00 |
| 22.12.2025 | 26,20 | 27,14 | 25,98 | 26,95 | 2,26% | 63.930,00 |
| 19.12.2025 | 22,49 | 26,53 | 22,06 | 26,35 | 17,48% | 119.369,00 |
| 18.12.2025 | 22,20 | 22,64 | 22,12 | 22,43 | 0,72% | 931,00 |
| 17.12.2025 | 22,26 | 22,71 | 22,12 | 22,27 | -0,18% | 4.020,00 |
| 16.12.2025 | 22,46 | 22,75 | 22,26 | 22,31 | -0,29% | 9.118,00 |
| 15.12.2025 | 21,91 | 22,45 | 21,79 | 22,38 | 2,29% | 35.534,00 |
| 12.12.2025 | 21,81 | 22,11 | 21,79 | 21,88 | 0,34% | 5.200,00 |
| 11.12.2025 | 20,65 | 21,88 | 20,50 | 21,80 | 4,81% | 17.662,00 |
| 10.12.2025 | 20,31 | 21,02 | 20,26 | 20,80 | 2,01% | 27.306,00 |
| 09.12.2025 | 20,65 | 20,70 | 20,21 | 20,39 | -1,07% | 6.145,00 |
| 08.12.2025 | 20,53 | 20,75 | 20,33 | 20,61 | 0,27% | 2.386,00 |
| 05.12.2025 | 20,51 | 20,74 | 20,43 | 20,56 | 0,88% | 4.500,00 |
| 04.12.2025 | 20,73 | 20,87 | 20,29 | 20,38 | -0,05% | 4.781,00 |
| 03.12.2025 | 20,56 | 20,71 | 20,32 | 20,39 | -1,00% | 4.575,00 |
| 02.12.2025 | 20,69 | 20,86 | 20,29 | 20,59 | -0,27% | 2.101,00 |
| 01.12.2025 | 20,51 | 20,75 | 20,33 | 20,65 | -0,02% | 5.714,00 |
| 28.11.2025 | 21,02 | 21,05 | 20,43 | 20,65 | -1,76% | 5.303,00 |
| 27.11.2025 | 20,32 | 21,27 | 20,31 | 21,02 | 3,14% | 6.640,00 |
| 26.11.2025 | 20,38 | 20,80 | 20,26 | 20,38 | 0,02% | 1.314,00 |
| 25.11.2025 | 19,88 | 20,83 | 19,65 | 20,38 | 2,44% | 17.338,00 |
| 24.11.2025 | 20,91 | 21,22 | 19,75 | 19,89 | -4,83% | 3.365,00 |
| 21.11.2025 | 19,98 | 21,05 | 19,92 | 20,90 | 3,29% | 12.241,00 |
| 20.11.2025 | 20,69 | 20,91 | 20,07 | 20,24 | -1,56% | 6.109,00 |
| 19.11.2025 | 20,30 | 20,72 | 20,29 | 20,56 | 0,88% | 7.102,00 |
| 18.11.2025 | 19,94 | 20,51 | 19,83 | 20,38 | 1,90% | 6.840,00 |
| 17.11.2025 | 20,44 | 20,65 | 19,82 | 20,00 | -2,63% | 7.809,00 |
| 14.11.2025 | 20,60 | 20,65 | 19,93 | 20,54 | -1,06% | 24.745,00 |
| 13.11.2025 | 21,31 | 21,57 | 20,56 | 20,76 | -3,15% | 5.694,00 |
| 12.11.2025 | 21,06 | 21,78 | 21,05 | 21,43 | 1,56% | 8.661,00 |
| 11.11.2025 | 21,11 | 21,23 | 20,96 | 21,10 | -0,31% | 2.501,00 |
| 10.11.2025 | 20,83 | 21,44 | 20,71 | 21,17 | 1,61% | 8.765,00 |
| 07.11.2025 | 20,55 | 21,09 | 20,40 | 20,83 | 1,12% | 23.881,00 |
| 06.11.2025 | 21,26 | 21,28 | 20,57 | 20,60 | -3,69% | 6.862,00 |
| 05.11.2025 | 20,85 | 21,57 | 20,79 | 21,39 | 2,34% | 9.191,00 |
| 04.11.2025 | 22,23 | 22,24 | 20,66 | 20,90 | -6,68% | 24.302,00 |
| 03.11.2025 | 22,57 | 22,70 | 22,10 | 22,40 | -0,56% | 5.821,00 |
| 31.10.2025 | 22,24 | 22,64 | 21,93 | 22,52 | 1,42% | 1.624,00 |
| 30.10.2025 | 21,79 | 22,59 | 21,69 | 22,21 | 1,67% | 8.122,00 |
| 29.10.2025 | 21,71 | 22,10 | 21,59 | 21,84 | 0,58% | 4.579,00 |
| 28.10.2025 | 22,76 | 22,80 | 21,55 | 21,72 | -4,80% | 8.394,00 |
| 27.10.2025 | 22,96 | 23,20 | 22,52 | 22,81 | -0,65% | 13.444,00 |
| 24.10.2025 | 22,95 | 23,36 | 22,93 | 22,96 | 0,26% | 16.719,00 |
| 23.10.2025 | 23,50 | 23,51 | 22,73 | 22,90 | -2,51% | 7.118,00 |
| 22.10.2025 | 23,24 | 23,62 | 23,06 | 23,49 | 1,78% | 33.159,00 |
| 21.10.2025 | 22,39 | 23,13 | 22,27 | 23,08 | 2,99% | 8.151,00 |
| 20.10.2025 | 21,97 | 22,63 | 21,76 | 22,41 | 1,89% | 7.263,00 |
| 17.10.2025 | 21,99 | 22,09 | 21,40 | 22,00 | 0,64% | 19.290,00 |
| 16.10.2025 | 22,59 | 22,72 | 21,81 | 21,86 | -3,10% | 6.746,00 |
| 15.10.2025 | 22,77 | 23,03 | 22,51 | 22,56 | -1,27% | 4.881,00 |
| 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 |