22,380€
0,09%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 22,64 | 22,67 | 22,26 | 22,41 | 0,22% | - |
| 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 |
| 25.07.2025 | 22,83 | 23,21 | 22,83 | 22,87 | 0,18% | 990,00 |
| 24.07.2025 | 23,66 | 23,81 | 22,83 | 22,83 | -2,89% | 1.016,00 |
| 23.07.2025 | 23,22 | 23,76 | 23,22 | 23,51 | 2,08% | 340,00 |
| 22.07.2025 | 23,05 | 23,49 | 23,03 | 23,03 | -0,13% | 165,00 |
| 21.07.2025 | 22,89 | 23,60 | 22,89 | 23,06 | 0,30% | 4.279,00 |
| 18.07.2025 | 22,97 | 23,30 | 22,97 | 22,99 | 0,52% | 616,00 |
| 17.07.2025 | 22,68 | 23,14 | 22,68 | 22,87 | 0,26% | 889,00 |
| 16.07.2025 | 22,50 | 23,17 | 22,36 | 22,81 | 1,15% | 3.219,00 |
| 15.07.2025 | 22,76 | 23,03 | 22,55 | 22,55 | -0,22% | 1.930,00 |
| 14.07.2025 | 22,10 | 22,99 | 22,10 | 22,60 | 1,66% | 730,00 |
| 11.07.2025 | 22,52 | 22,66 | 22,23 | 22,23 | -1,85% | 1.158,00 |
| 10.07.2025 | 22,20 | 22,79 | 22,20 | 22,65 | 2,17% | 1.912,00 |
| 09.07.2025 | 22,41 | 23,00 | 22,17 | 22,17 | -0,40% | 3.933,00 |
| 08.07.2025 | 22,67 | 23,08 | 22,26 | 22,26 | -1,59% | 181,00 |
| 07.07.2025 | 22,63 | 23,05 | 22,62 | 22,62 | 0,18% | 3.143,00 |
| 04.07.2025 | 22,64 | 22,85 | 22,58 | 22,58 | -0,79% | 500,00 |
| 03.07.2025 | 22,48 | 23,03 | 22,48 | 22,76 | 1,16% | 4.279,00 |
| 02.07.2025 | 22,06 | 22,54 | 22,06 | 22,50 | 2,41% | 4.000,00 |
| 01.07.2025 | 21,38 | 22,00 | 21,36 | 21,97 | 2,19% | 1.030,00 |
| 30.06.2025 | 21,00 | 21,50 | 21,00 | 21,50 | 2,92% | 1.657,00 |
| 27.06.2025 | 20,23 | 20,89 | 20,23 | 20,89 | 4,29% | 455,00 |
| 26.06.2025 | 19,79 | 20,18 | 19,79 | 20,03 | 0,73% | 386,00 |
| 25.06.2025 | 19,87 | 20,17 | 19,87 | 19,89 | -1,02% | 734,00 |
| 24.06.2025 | 19,14 | 20,49 | 19,01 | 20,09 | 8,74% | 15.945,00 |
| 23.06.2025 | 18,10 | 18,48 | 18,10 | 18,48 | 0,49% | 845,00 |
| 20.06.2025 | 18,36 | 18,71 | 18,36 | 18,39 | 3,72% | 870,00 |
| 19.06.2025 | 18,60 | 18,60 | 17,72 | 17,73 | -2,85% | 411,00 |
| 18.06.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 0,03% | - |
| 17.06.2025 | 18,28 | 18,47 | 18,24 | 18,24 | -1,06% | 11.350,00 |
| 16.06.2025 | 17,49 | 18,44 | 17,49 | 18,44 | 5,71% | - |
| 13.06.2025 | 17,30 | 17,74 | 17,30 | 17,44 | -4,10% | 3.205,00 |
| 12.06.2025 | 18,72 | 18,72 | 18,19 | 18,19 | -2,26% | - |
| 11.06.2025 | 19,10 | 19,26 | 18,61 | 18,61 | -2,52% | 200,00 |
| 10.06.2025 | 19,38 | 19,38 | 19,01 | 19,09 | 0,34% | 278,00 |
| 09.06.2025 | 19,07 | 19,07 | 19,02 | 19,02 | 0,18% | 100,00 |
| 06.06.2025 | 18,86 | 19,16 | 18,86 | 18,99 | 1,12% | 845,00 |
| 05.06.2025 | 18,61 | 19,16 | 18,61 | 18,78 | 1,21% | 701,00 |
| 04.06.2025 | 18,74 | 18,84 | 18,55 | 18,55 | -0,30% | 101,00 |
| 03.06.2025 | 18,32 | 18,73 | 18,32 | 18,61 | 1,36% | 6.555,00 |
| 02.06.2025 | 18,29 | 18,36 | 17,95 | 18,36 | 0,19% | 5.680,00 |
| 30.05.2025 | 18,18 | 18,32 | 18,18 | 18,32 | 1,36% | 400,00 |