26,755€
0,02%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 26,41 | 26,55 | 26,41 | 26,55 | -0,75% | 500,00 |
| 13.02.2026 | 26,91 | 27,06 | 26,75 | 26,75 | -0,22% | 250,00 |
| 12.02.2026 | 27,48 | 27,62 | 26,81 | 26,81 | -2,62% | 944,00 |
| 11.02.2026 | 27,62 | 28,02 | 27,53 | 27,53 | -0,04% | 113,00 |
| 10.02.2026 | 27,09 | 27,54 | 27,09 | 27,54 | 1,32% | - |
| 09.02.2026 | 28,05 | 28,32 | 27,18 | 27,18 | -3,03% | 2.400,00 |
| 06.02.2026 | 26,44 | 28,03 | 26,44 | 28,03 | 5,77% | 290,00 |
| 05.02.2026 | 26,99 | 26,99 | 26,50 | 26,50 | -0,23% | 263,00 |
| 04.02.2026 | 26,78 | 27,11 | 26,56 | 26,56 | -0,11% | 100,00 |
| 03.02.2026 | 27,12 | 27,52 | 26,59 | 26,59 | -1,30% | 363,00 |
| 02.02.2026 | 24,59 | 27,01 | 24,59 | 26,94 | 8,41% | 91,00 |
| 30.01.2026 | 25,46 | 25,46 | 24,85 | 24,85 | -2,78% | 50,00 |
| 29.01.2026 | 23,70 | 25,56 | 23,70 | 25,56 | 7,44% | 428,00 |
| 28.01.2026 | 23,72 | 23,80 | 23,72 | 23,79 | 1,62% | 1.482,00 |
| 27.01.2026 | 24,00 | 24,00 | 23,41 | 23,41 | -1,72% | 100,00 |
| 26.01.2026 | 23,92 | 24,01 | 23,80 | 23,82 | -0,21% | 400,00 |
| 23.01.2026 | 24,19 | 24,32 | 23,87 | 23,87 | -0,83% | 400,00 |
| 22.01.2026 | 24,06 | 24,69 | 24,06 | 24,07 | 0,42% | 265,00 |
| 21.01.2026 | 23,72 | 24,20 | 23,72 | 23,97 | 1,48% | 122,00 |
| 20.01.2026 | 23,77 | 24,34 | 23,57 | 23,62 | -0,80% | 341,00 |
| 19.01.2026 | 24,09 | 24,51 | 23,81 | 23,81 | -4,11% | 2.990,00 |
| 16.01.2026 | 25,19 | 25,30 | 24,83 | 24,83 | -0,60% | 2.030,00 |
| 15.01.2026 | 25,59 | 25,99 | 24,98 | 24,98 | -1,38% | 1.430,00 |
| 14.01.2026 | 26,17 | 26,17 | 25,33 | 25,33 | -2,65% | 2.550,00 |
| 13.01.2026 | 26,69 | 26,69 | 26,02 | 26,02 | -1,92% | 100,00 |
| 12.01.2026 | 26,96 | 26,96 | 26,53 | 26,53 | -2,32% | 660,00 |
| 09.01.2026 | 26,89 | 27,16 | 26,89 | 27,16 | 1,31% | - |
| 08.01.2026 | 26,83 | 27,35 | 26,81 | 26,81 | -0,63% | 173,00 |
| 07.01.2026 | 27,31 | 27,31 | 26,98 | 26,98 | 0,11% | - |
| 06.01.2026 | 26,67 | 27,50 | 26,52 | 26,95 | 1,01% | 1.125,00 |
| 05.01.2026 | 25,84 | 26,68 | 25,84 | 26,68 | 2,97% | 614,00 |
| 02.01.2026 | 25,79 | 26,20 | 25,79 | 25,91 | 0,12% | 381,00 |
| 30.12.2025 | 25,88 | 25,88 | 25,83 | 25,88 | 1,93% | 250,00 |
| 29.12.2025 | 25,72 | 25,76 | 25,39 | 25,39 | -4,51% | 320,00 |
| 23.12.2025 | 26,62 | 27,51 | 26,42 | 26,59 | -0,52% | 4.092,00 |
| 22.12.2025 | 26,12 | 27,00 | 26,12 | 26,73 | 2,37% | 4.163,00 |
| 19.12.2025 | 22,40 | 26,44 | 22,40 | 26,11 | 16,61% | 8.883,00 |
| 18.12.2025 | 22,11 | 22,39 | 22,11 | 22,39 | 1,27% | - |
| 17.12.2025 | 22,12 | 22,32 | 22,11 | 22,11 | 0,09% | 600,00 |
| 16.12.2025 | 22,33 | 22,68 | 22,09 | 22,09 | -0,23% | 250,00 |
| 15.12.2025 | 22,12 | 22,51 | 21,92 | 22,14 | 1,93% | 570,00 |
| 12.12.2025 | 21,72 | 22,04 | 21,72 | 21,72 | 0,37% | 78,00 |
| 11.12.2025 | 20,57 | 21,64 | 20,57 | 21,64 | 4,24% | 100,00 |
| 10.12.2025 | 20,23 | 20,79 | 20,23 | 20,76 | 2,72% | 300,00 |
| 09.12.2025 | 20,53 | 20,56 | 20,21 | 20,21 | -1,08% | 200,00 |
| 08.12.2025 | 20,73 | 20,73 | 20,32 | 20,43 | 0,29% | 145,00 |
| 05.12.2025 | 20,37 | 20,61 | 20,37 | 20,37 | -0,44% | 100,00 |
| 04.12.2025 | 20,46 | 20,46 | 20,46 | 20,46 | 0,20% | - |
| 03.12.2025 | 20,41 | 20,66 | 20,41 | 20,42 | 0,05% | 1.270,00 |
| 02.12.2025 | 20,58 | 20,58 | 20,41 | 20,41 | -0,29% | - |
| 01.12.2025 | 20,38 | 20,47 | 20,38 | 20,47 | 0,29% | 25,00 |
| 28.11.2025 | 20,91 | 20,91 | 20,41 | 20,41 | -1,88% | 10,00 |
| 27.11.2025 | 20,12 | 20,80 | 20,12 | 20,80 | 3,33% | 100,00 |
| 26.11.2025 | 20,58 | 20,58 | 20,13 | 20,13 | -0,40% | 440,00 |
| 25.11.2025 | 19,77 | 20,76 | 19,77 | 20,21 | 2,61% | 360,00 |
| 24.11.2025 | 20,78 | 21,14 | 19,70 | 19,70 | -4,86% | 386,00 |
| 21.11.2025 | 19,87 | 20,70 | 19,47 | 20,70 | 4,55% | 270,00 |
| 20.11.2025 | 20,59 | 20,59 | 19,80 | 19,80 | -2,70% | - |
| 19.11.2025 | 20,18 | 20,39 | 20,18 | 20,35 | 1,04% | 500,00 |
| 18.11.2025 | 19,89 | 20,17 | 19,89 | 20,14 | 1,54% | 108,00 |
| 17.11.2025 | 20,36 | 20,36 | 19,82 | 19,84 | -2,77% | 460,00 |
| 14.11.2025 | 20,51 | 20,53 | 20,32 | 20,40 | -0,87% | 6.992,00 |
| 13.11.2025 | 21,19 | 21,55 | 20,58 | 20,58 | -3,29% | 50,00 |
| 12.11.2025 | 20,95 | 21,29 | 20,95 | 21,28 | 2,01% | 200,00 |
| 11.11.2025 | 20,98 | 20,98 | 20,86 | 20,86 | -0,48% | - |
| 10.11.2025 | 20,70 | 21,19 | 20,60 | 20,96 | 1,55% | 1.600,00 |
| 07.11.2025 | 20,44 | 20,74 | 20,44 | 20,64 | 1,18% | 1,00 |
| 06.11.2025 | 21,10 | 21,10 | 20,40 | 20,40 | -2,67% | - |
| 05.11.2025 | 20,71 | 20,96 | 20,71 | 20,96 | -0,14% | 20,00 |
| 04.11.2025 | 22,08 | 22,08 | 20,99 | 20,99 | -5,32% | 770,00 |
| 03.11.2025 | 22,49 | 22,68 | 22,17 | 22,17 | -0,40% | 100,00 |
| 31.10.2025 | 22,19 | 22,26 | 22,19 | 22,26 | 1,23% | - |
| 30.10.2025 | 21,67 | 21,99 | 21,67 | 21,99 | 2,14% | 2.640,00 |
| 29.10.2025 | 21,70 | 21,88 | 21,53 | 21,53 | -0,78% | 504,00 |
| 28.10.2025 | 22,63 | 22,63 | 21,70 | 21,70 | -3,94% | - |
| 27.10.2025 | 22,95 | 22,95 | 22,59 | 22,59 | -0,70% | 37,00 |
| 24.10.2025 | 22,83 | 22,83 | 22,75 | 22,75 | -1,09% | - |
| 23.10.2025 | 23,34 | 23,34 | 22,78 | 23,00 | -1,12% | 6.900,00 |
| 22.10.2025 | 23,08 | 23,51 | 23,08 | 23,26 | 1,66% | 500,00 |
| 21.10.2025 | 22,26 | 22,88 | 22,26 | 22,88 | 3,11% | 1.000,00 |
| 20.10.2025 | 21,83 | 22,19 | 21,83 | 22,19 | 1,79% | - |
| 17.10.2025 | 21,87 | 21,87 | 21,38 | 21,80 | 0,14% | 3.425,00 |
| 16.10.2025 | 22,47 | 22,47 | 21,77 | 21,77 | -2,64% | - |
| 15.10.2025 | 22,63 | 22,63 | 22,36 | 22,36 | -0,71% | - |
| 14.10.2025 | 21,99 | 22,52 | 21,80 | 22,52 | 2,09% | 431,00 |
| 13.10.2025 | 22,09 | 22,22 | 22,06 | 22,06 | 1,10% | 610,00 |
| 10.10.2025 | 22,37 | 22,49 | 21,50 | 21,82 | -1,98% | 200,00 |
| 09.10.2025 | 22,72 | 22,72 | 22,26 | 22,26 | -1,63% | - |
| 08.10.2025 | 22,43 | 22,63 | 22,41 | 22,63 | 1,62% | 150,00 |
| 07.10.2025 | 22,84 | 22,84 | 22,07 | 22,27 | -2,11% | 150,00 |
| 06.10.2025 | 22,47 | 22,75 | 22,47 | 22,75 | 1,56% | 1.585,00 |
| 03.10.2025 | 22,63 | 22,71 | 22,40 | 22,40 | -0,71% | 470,00 |
| 02.10.2025 | 22,17 | 22,61 | 22,17 | 22,56 | 1,81% | 2.422,00 |
| 01.10.2025 | 22,30 | 22,42 | 22,16 | 22,16 | -1,20% | 1.270,00 |
| 30.09.2025 | 22,55 | 22,55 | 22,43 | 22,43 | -0,58% | - |
| 29.09.2025 | 23,56 | 24,30 | 22,56 | 22,56 | -4,61% | 705,00 |
| 26.09.2025 | 23,38 | 23,65 | 23,38 | 23,65 | 1,11% | 65,00 |
| 25.09.2025 | 23,46 | 23,46 | 23,36 | 23,39 | -1,10% | 200,00 |
| 24.09.2025 | 23,57 | 23,80 | 23,57 | 23,65 | 0,64% | 300,00 |
| 23.09.2025 | 23,49 | 23,87 | 23,49 | 23,50 | -0,09% | 251,00 |