21,850€
0,97%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 23,88 | 23,96 | 23,50 | 23,52 | 0,73% | 1.372,00 |
| 19.09.2025 | 24,05 | 24,05 | 23,35 | 23,35 | -2,26% | - |
| 18.09.2025 | 23,81 | 24,11 | 23,81 | 23,89 | 0,17% | 171,00 |
| 17.09.2025 | 23,35 | 23,85 | 23,35 | 23,85 | 2,10% | 400,00 |
| 16.09.2025 | 23,89 | 23,89 | 22,99 | 23,36 | -2,01% | 210,00 |
| 15.09.2025 | 24,71 | 24,71 | 23,84 | 23,84 | -1,73% | 640,00 |
| 12.09.2025 | 24,82 | 25,21 | 24,26 | 24,26 | -2,53% | 1.502,00 |
| 11.09.2025 | 24,55 | 25,02 | 24,25 | 24,89 | 0,85% | 4.800,00 |
| 10.09.2025 | 24,69 | 24,69 | 24,40 | 24,68 | 0,30% | 250,00 |
| 09.09.2025 | 24,53 | 24,91 | 24,18 | 24,61 | -0,12% | 749,00 |
| 08.09.2025 | 24,68 | 24,92 | 24,50 | 24,64 | -1,62% | 148,00 |
| 05.09.2025 | 24,87 | 25,04 | 24,87 | 25,04 | 1,09% | 370,00 |
| 04.09.2025 | 24,32 | 24,77 | 24,32 | 24,77 | 0,90% | 500,00 |
| 03.09.2025 | 24,02 | 24,60 | 24,02 | 24,55 | 2,51% | 15.000,00 |
| 02.09.2025 | 24,54 | 24,54 | 23,95 | 23,95 | -2,09% | 300,00 |
| 01.09.2025 | 24,69 | 24,80 | 24,46 | 24,46 | 0,16% | 55,00 |
| 29.08.2025 | 25,18 | 25,18 | 24,42 | 24,42 | -3,10% | 5.654,00 |
| 28.08.2025 | 25,02 | 25,54 | 25,02 | 25,20 | 0,76% | 2.100,00 |
| 27.08.2025 | 24,76 | 25,13 | 24,76 | 25,01 | 1,26% | 923,00 |
| 26.08.2025 | 24,34 | 24,70 | 24,26 | 24,70 | 1,23% | 707,00 |
| 25.08.2025 | 24,05 | 24,40 | 24,05 | 24,40 | 0,74% | 900,00 |
| 22.08.2025 | 23,13 | 24,22 | 23,13 | 24,22 | 5,17% | 520,00 |
| 21.08.2025 | 22,94 | 23,03 | 22,94 | 23,03 | 0,30% | - |
| 20.08.2025 | 23,29 | 23,29 | 22,96 | 22,96 | -1,16% | - |
| 19.08.2025 | 23,57 | 23,64 | 23,23 | 23,23 | -1,36% | 650,00 |
| 18.08.2025 | 23,17 | 23,55 | 23,17 | 23,55 | 1,99% | 2.147,00 |
| 15.08.2025 | 23,71 | 23,85 | 23,09 | 23,09 | -2,04% | 950,00 |
| 14.08.2025 | 23,58 | 23,58 | 23,47 | 23,57 | -0,46% | 150,00 |
| 13.08.2025 | 23,26 | 23,68 | 23,26 | 23,68 | 2,38% | 5.351,00 |
| 12.08.2025 | 22,66 | 23,30 | 22,66 | 23,13 | 2,85% | 1.480,00 |
| 11.08.2025 | 22,62 | 22,67 | 22,49 | 22,49 | -0,53% | 2.421,00 |
| 08.08.2025 | 22,89 | 22,89 | 22,61 | 22,61 | -0,62% | 52,00 |
| 07.08.2025 | 22,85 | 23,36 | 22,75 | 22,75 | -0,09% | 4.400,00 |
| 06.08.2025 | 23,09 | 23,09 | 22,77 | 22,77 | -0,61% | 53,00 |
| 05.08.2025 | 23,49 | 23,87 | 22,91 | 22,91 | -1,80% | 101,00 |
| 04.08.2025 | 22,95 | 23,42 | 22,95 | 23,33 | 4,57% | 862,00 |
| 01.08.2025 | 23,56 | 23,56 | 22,31 | 22,31 | -5,43% | 300,00 |
| 31.07.2025 | 24,01 | 24,50 | 23,59 | 23,59 | -0,76% | 15.632,00 |
| 30.07.2025 | 23,26 | 24,06 | 23,26 | 23,77 | 2,50% | 120,00 |
| 29.07.2025 | 23,34 | 23,56 | 23,00 | 23,19 | -0,09% | 770,00 |
| 28.07.2025 | 23,00 | 23,48 | 23,00 | 23,21 | 1,49% | 955,00 |