24,710€
0,14%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 24,83 | 24,94 | 24,64 | 24,72 | 0,18% | 5.219,00 |
| 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 |
| 28.05.2025 | 18,70 | 18,79 | 18,36 | 18,38 | -1,74% | 6.159,00 |
| 27.05.2025 | 17,77 | 18,94 | 17,77 | 18,71 | 5,01% | 23.104,00 |
| 26.05.2025 | 18,13 | 18,24 | 17,60 | 17,82 | 0,83% | 13.360,00 |
| 23.05.2025 | 17,92 | 18,12 | 17,15 | 17,67 | -1,78% | 17.985,00 |
| 22.05.2025 | 17,56 | 18,06 | 17,39 | 17,99 | 2,86% | 13.023,00 |
| 21.05.2025 | 18,24 | 18,30 | 17,27 | 17,49 | -4,45% | 51.585,00 |
| 20.05.2025 | 18,77 | 18,84 | 18,22 | 18,30 | -2,72% | 13.382,00 |
| 19.05.2025 | 18,77 | 18,86 | 18,32 | 18,82 | -0,04% | 12.833,00 |
| 16.05.2025 | 18,58 | 19,00 | 18,50 | 18,82 | 1,76% | 36.284,00 |
| 15.05.2025 | 18,36 | 18,70 | 18,24 | 18,50 | -0,52% | 11.285,00 |
| 14.05.2025 | 18,28 | 18,76 | 18,17 | 18,60 | 1,72% | 12.546,00 |
| 13.05.2025 | 17,84 | 18,42 | 17,83 | 18,28 | 1,88% | 17.982,00 |
| 12.05.2025 | 16,60 | 18,13 | 16,53 | 17,94 | 9,71% | 49.323,00 |
| 09.05.2025 | 16,44 | 16,57 | 16,11 | 16,36 | -0,32% | 9.548,00 |
| 08.05.2025 | 16,02 | 16,61 | 15,93 | 16,41 | 2,92% | 9.798,00 |
| 07.05.2025 | 15,60 | 16,09 | 15,55 | 15,94 | 2,16% | 11.677,00 |
| 06.05.2025 | 15,89 | 15,96 | 15,36 | 15,61 | -1,31% | 6.506,00 |
| 05.05.2025 | 15,58 | 15,99 | 15,30 | 15,81 | 1,14% | 24.106,00 |
| 02.05.2025 | 15,12 | 15,87 | 15,02 | 15,64 | 6,11% | 31.548,00 |
| 30.04.2025 | 15,09 | 15,12 | 14,00 | 14,74 | -2,56% | 50.704,00 |
| 29.04.2025 | 15,21 | 15,56 | 14,63 | 15,12 | -0,43% | 29.436,00 |
| 28.04.2025 | 14,97 | 15,46 | 14,94 | 15,19 | 0,35% | 10.403,00 |
| 25.04.2025 | 14,98 | 15,17 | 14,75 | 15,14 | 1,34% | 13.681,00 |
| 24.04.2025 | 14,82 | 15,08 | 14,63 | 14,94 | 0,37% | 41.118,00 |
| 23.04.2025 | 14,43 | 15,51 | 14,42 | 14,88 | 4,44% | 27.915,00 |
| 22.04.2025 | 14,10 | 14,26 | 13,54 | 14,25 | -0,84% | 18.394,00 |
| 17.04.2025 | 14,40 | 14,54 | 14,12 | 14,37 | 0,93% | 27.866,00 |
| 16.04.2025 | 14,36 | 14,55 | 13,97 | 14,24 | -1,91% | 22.796,00 |
| 15.04.2025 | 14,26 | 14,54 | 14,17 | 14,51 | 1,65% | 21.346,00 |
| 14.04.2025 | 13,98 | 14,69 | 13,86 | 14,28 | 0,95% | 41.565,00 |
| 11.04.2025 | 14,29 | 14,43 | 13,64 | 14,14 | -1,07% | 39.831,00 |
| 10.04.2025 | 16,51 | 16,77 | 13,96 | 14,30 | -11,34% | 60.480,00 |