24,800€
-0,80%
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Carnival PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 28.08.2025 | 25,00 | 25,20 | 25,00 | 25,00 | 1,63% | 349,00 |
| 27.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 26.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 25.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 5,22% | - |
| 22.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 21.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 20.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 19.08.2025 | 23,40 | 23,80 | 23,40 | 23,40 | 0,86% | 200,00 |
| 18.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 15.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 14.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 13.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 12.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 11.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 08.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 07.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 06.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | - |
| 05.08.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 3,51% | 5,00 |
| 04.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 01.08.2025 | 23,60 | 23,60 | 23,40 | 23,40 | -1,68% | 100,00 |
| 31.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 30.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 29.07.2025 | 23,20 | 23,20 | 22,80 | 22,80 | -0,87% | 368,00 |
| 28.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 25.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 24.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 23.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 22.07.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 1,75% | 130,00 |
| 21.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 18.07.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 2,63% | 200,00 |
| 17.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 16.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 15.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 300,00 |
| 14.07.2025 | 22,20 | 23,00 | 22,20 | 23,00 | 1,77% | 3.527,00 |
| 11.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 10.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 09.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 08.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 07.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 04.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 03.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 02.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 01.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | 100,00 |
| 30.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | - |
| 27.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 26.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 25.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 24.06.2025 | 18,60 | 19,80 | 18,60 | 19,80 | 9,39% | 200,00 |
| 23.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 20.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | - |
| 19.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 18.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 17.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 5,17% | - |
| 16.06.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -2,79% | - |
| 13.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -3,76% | - |
| 12.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -4,12% | - |
| 11.06.2025 | 19,10 | 19,40 | 19,10 | 19,40 | 1,57% | 1.000,00 |
| 10.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 09.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 06.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 05.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 04.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 2,19% | - |
| 03.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 02.06.2025 | 18,20 | 18,20 | 18,10 | 18,10 | -0,55% | 44,00 |
| 30.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 29.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 28.05.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 5,65% | - |
| 27.05.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 26.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 23.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | - |
| 22.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -4,40% | - |
| 21.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -2,67% | - |
| 20.05.2025 | 18,60 | 18,70 | 18,60 | 18,70 | 0,54% | 219,00 |
| 19.05.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 16.05.2025 | 18,50 | 18,90 | 18,50 | 18,90 | 1,07% | 300,00 |
| 15.05.2025 | 18,40 | 18,70 | 18,30 | 18,70 | 2,75% | 250,00 |
| 14.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 13.05.2025 | 17,70 | 18,20 | 17,70 | 18,20 | 5,81% | 1.100,00 |
| 12.05.2025 | 16,50 | 17,20 | 16,50 | 17,20 | 5,52% | 1.000,00 |
| 09.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | - |
| 08.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 07.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 06.05.2025 | 15,70 | 15,70 | 15,50 | 15,60 | -1,89% | 2.435,00 |
| 05.05.2025 | 15,60 | 15,90 | 15,60 | 15,90 | 6,00% | 700,00 |
| 02.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 30.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 29.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 75,00 |
| 28.04.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 0,67% | 200,00 |
| 25.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 24.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | - |
| 23.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,86% | - |
| 22.04.2025 | 13,40 | 14,00 | 13,40 | 14,00 | 0,00% | 250,00 |
| 17.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 16.04.2025 | 14,30 | 14,30 | 14,00 | 14,30 | 0,70% | 250,00 |
| 15.04.2025 | 14,10 | 14,20 | 14,10 | 14,20 | -2,07% | 100,00 |
| 14.04.2025 | 14,00 | 14,50 | 14,00 | 14,50 | 2,84% | 400,00 |
| 11.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -9,62% | - |
| 10.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 15,56% | - |
| 09.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |