23,065€
-2,62%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 22,70 | 23,21 | 22,70 | 23,01 | -2,87% | 8.362,00 |
| 10.04.2026 | 23,68 | 24,23 | 23,33 | 23,69 | -0,25% | 3.642,00 |
| 09.04.2026 | 23,77 | 23,90 | 23,04 | 23,75 | -0,21% | 7.269,00 |
| 08.04.2026 | 23,35 | 24,69 | 23,10 | 23,80 | 10,29% | 31.614,00 |
| 07.04.2026 | 22,19 | 22,54 | 21,32 | 21,58 | -2,71% | 11.205,00 |
| 02.04.2026 | 22,40 | 22,46 | 21,64 | 22,18 | -3,02% | 7.424,00 |
| 01.04.2026 | 22,47 | 22,99 | 22,36 | 22,87 | 2,28% | 6.484,00 |
| 31.03.2026 | 21,02 | 22,38 | 20,93 | 22,36 | 7,58% | 7.871,00 |
| 30.03.2026 | 21,10 | 21,59 | 20,74 | 20,78 | -1,52% | 10.382,00 |
| 27.03.2026 | 22,14 | 22,15 | 20,46 | 21,10 | -3,85% | 15.836,00 |
| 26.03.2026 | 22,04 | 22,34 | 21,61 | 21,95 | -1,04% | 18.587,00 |
| 25.03.2026 | 22,22 | 22,66 | 22,02 | 22,18 | 0,96% | 8.492,00 |
| 24.03.2026 | 21,64 | 22,07 | 21,31 | 21,97 | 0,62% | 9.704,00 |
| 23.03.2026 | 20,43 | 22,44 | 20,31 | 21,83 | 5,20% | 26.737,00 |
| 20.03.2026 | 21,75 | 21,75 | 20,69 | 20,75 | -3,96% | 11.244,00 |
| 19.03.2026 | 21,44 | 21,74 | 20,69 | 21,61 | 2,25% | 35.192,00 |
| 18.03.2026 | 22,12 | 22,30 | 21,01 | 21,13 | -3,71% | 17.308,00 |
| 17.03.2026 | 21,23 | 22,24 | 20,97 | 21,95 | 2,67% | 9.526,00 |
| 16.03.2026 | 21,14 | 21,74 | 20,57 | 21,38 | 1,76% | 8.031,00 |
| 13.03.2026 | 20,94 | 21,52 | 20,62 | 21,01 | 0,86% | 13.924,00 |
| 12.03.2026 | 22,03 | 22,23 | 20,76 | 20,83 | -6,15% | 17.897,00 |
| 11.03.2026 | 22,66 | 22,82 | 22,14 | 22,19 | -1,49% | 5.098,00 |
| 10.03.2026 | 22,93 | 23,26 | 21,76 | 22,53 | 3,09% | 26.871,00 |
| 09.03.2026 | 21,47 | 21,97 | 20,37 | 21,85 | -2,43% | 41.112,00 |
| 06.03.2026 | 23,44 | 23,82 | 22,03 | 22,40 | -5,01% | 27.757,00 |
| 05.03.2026 | 24,12 | 24,48 | 23,19 | 23,58 | -2,16% | 16.351,00 |
| 04.03.2026 | 23,99 | 24,79 | 23,69 | 24,10 | -1,79% | 16.056,00 |
| 03.03.2026 | 24,41 | 24,82 | 23,39 | 24,54 | -1,25% | 45.994,00 |
| 02.03.2026 | 23,61 | 25,29 | 23,61 | 24,85 | -6,62% | 127.904,00 |
| 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 |