23,070€
0,96%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.04.2026 | 22,94 | 23,08 | 22,91 | 22,91 | 0,24% | 101,00 |
| 24.04.2026 | 22,84 | 23,11 | 22,84 | 22,85 | 0,93% | 130,00 |
| 23.04.2026 | 22,90 | 22,90 | 22,64 | 22,64 | -1,09% | 170,00 |
| 22.04.2026 | 23,47 | 23,48 | 22,89 | 22,89 | -0,95% | 805,00 |
| 21.04.2026 | 24,57 | 24,84 | 23,11 | 23,11 | -4,66% | 655,00 |
| 20.04.2026 | 23,98 | 24,27 | 23,98 | 24,24 | -1,62% | 402,00 |
| 17.04.2026 | 23,21 | 25,33 | 23,21 | 24,64 | 6,71% | 2.060,00 |
| 16.04.2026 | 24,24 | 24,51 | 23,09 | 23,09 | -4,67% | 695,00 |
| 15.04.2026 | 24,00 | 24,35 | 24,00 | 24,22 | 0,46% | 250,00 |
| 14.04.2026 | 23,21 | 24,11 | 23,21 | 24,11 | 4,96% | 100,00 |
| 13.04.2026 | 23,04 | 23,04 | 22,97 | 22,97 | -2,09% | 370,00 |
| 10.04.2026 | 23,50 | 23,66 | 23,46 | 23,46 | -0,30% | 70,00 |
| 09.04.2026 | 23,63 | 23,73 | 23,52 | 23,53 | 0,00% | 200,00 |
| 08.04.2026 | 23,55 | 24,52 | 23,50 | 23,53 | 9,24% | 3.005,00 |
| 07.04.2026 | 22,01 | 22,01 | 21,36 | 21,54 | -2,09% | 170,00 |
| 02.04.2026 | 22,32 | 22,32 | 22,00 | 22,00 | -3,25% | 772,00 |
| 01.04.2026 | 22,32 | 22,80 | 22,32 | 22,74 | 2,66% | 450,00 |
| 31.03.2026 | 20,90 | 22,15 | 20,90 | 22,15 | 7,26% | 402,00 |
| 30.03.2026 | 20,98 | 21,36 | 20,65 | 20,65 | -6,05% | 1.181,00 |
| 27.03.2026 | 21,98 | 21,98 | 21,98 | 21,98 | 0,55% | - |
| 26.03.2026 | 22,19 | 22,19 | 21,84 | 21,86 | -0,55% | 4.562,00 |
| 25.03.2026 | 22,11 | 22,47 | 21,98 | 21,98 | 0,87% | 110,00 |
| 24.03.2026 | 21,54 | 21,79 | 21,54 | 21,79 | 0,88% | 301,00 |
| 23.03.2026 | 20,28 | 22,41 | 20,28 | 21,60 | 5,16% | 915,00 |
| 20.03.2026 | 21,48 | 21,48 | 20,54 | 20,54 | -3,97% | 51,00 |
| 19.03.2026 | 21,21 | 21,39 | 20,76 | 21,39 | 2,25% | 3.209,00 |
| 18.03.2026 | 22,04 | 22,04 | 20,92 | 20,92 | -3,64% | 4.199,00 |
| 17.03.2026 | 21,17 | 22,10 | 21,17 | 21,71 | 2,55% | 670,00 |
| 16.03.2026 | 20,90 | 21,56 | 20,72 | 21,17 | 1,53% | 2.181,00 |
| 13.03.2026 | 20,83 | 20,97 | 20,62 | 20,85 | 0,68% | 1.850,00 |
| 12.03.2026 | 21,87 | 22,10 | 20,71 | 20,71 | -6,42% | 2.401,00 |
| 11.03.2026 | 22,54 | 22,54 | 22,02 | 22,13 | -1,21% | 1.293,00 |
| 10.03.2026 | 22,75 | 23,20 | 21,86 | 22,40 | -0,44% | 804,00 |
| 09.03.2026 | 21,62 | 22,50 | 20,96 | 22,50 | 1,53% | 2.380,00 |
| 06.03.2026 | 23,54 | 23,73 | 22,16 | 22,16 | -3,82% | 4.519,00 |
| 05.03.2026 | 23,97 | 24,05 | 23,04 | 23,04 | -3,68% | 235,00 |
| 04.03.2026 | 23,80 | 24,37 | 23,80 | 23,92 | -1,40% | 2.850,00 |
| 03.03.2026 | 24,40 | 24,51 | 23,52 | 24,26 | -1,66% | 2.499,00 |
| 02.03.2026 | 22,80 | 25,09 | 22,80 | 24,67 | -6,52% | 1.407,00 |
| 27.02.2026 | 27,35 | 27,35 | 26,39 | 26,39 | -3,26% | 423,00 |
| 26.02.2026 | 26,58 | 27,28 | 26,58 | 27,28 | 2,59% | 20,00 |
| 25.02.2026 | 26,51 | 26,73 | 26,51 | 26,59 | 0,61% | 700,00 |
| 24.02.2026 | 25,77 | 26,43 | 25,74 | 26,43 | 3,04% | 200,00 |
| 23.02.2026 | 26,74 | 26,90 | 25,42 | 25,65 | -4,00% | 300,00 |
| 20.02.2026 | 26,96 | 26,96 | 26,72 | 26,72 | 0,56% | 500,00 |
| 19.02.2026 | 27,54 | 27,54 | 26,57 | 26,57 | -3,24% | 401,00 |
| 18.02.2026 | 27,19 | 27,66 | 27,19 | 27,46 | 0,99% | 331,00 |
| 17.02.2026 | 26,46 | 27,28 | 26,46 | 27,19 | 2,41% | 224,00 |
| 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 |