20,680€
0,39%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 20,55 | 20,82 | 20,43 | 20,43 | -0,83% | 4.162,00 |
| 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 |
| 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 |