26,600€
-2,92%
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Carnival PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | 160,00 |
| 12.02.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 11.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 10.02.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -3,55% | - |
| 09.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 6,82% | 150,00 |
| 06.02.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 05.02.2026 | 26,80 | 26,80 | 26,40 | 26,40 | -1,49% | 200,00 |
| 04.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 03.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 8,87% | - |
| 02.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 30.01.2026 | 25,60 | 25,60 | 25,20 | 25,20 | 5,00% | 65,00 |
| 29.01.2026 | 23,80 | 24,00 | 23,80 | 24,00 | 1,69% | 120,00 |
| 28.01.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 27.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 26.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 23.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 22.01.2026 | 24,00 | 24,40 | 24,00 | 24,40 | 3,39% | 600,00 |
| 21.01.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 20.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 19.01.2026 | 24,40 | 24,40 | 24,20 | 24,20 | -3,97% | 65,00 |
| 16.01.2026 | 25,20 | 25,20 | 24,80 | 25,20 | -0,79% | 1.425,00 |
| 15.01.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | - |
| 14.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 13.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 12.01.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 09.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 08.01.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 07.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 3,03% | - |
| 06.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 05.01.2026 | 26,00 | 26,40 | 26,00 | 26,40 | 1,54% | 4,00 |
| 02.01.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 30.12.2025 | 25,60 | 25,80 | 25,60 | 25,80 | 1,57% | 50,00 |
| 29.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -5,22% | - |
| 23.12.2025 | 26,60 | 26,80 | 26,60 | 26,80 | 0,75% | 66,00 |
| 22.12.2025 | 26,00 | 26,60 | 26,00 | 26,60 | 6,40% | 480,00 |
| 19.12.2025 | 22,40 | 25,00 | 22,40 | 25,00 | 11,61% | 100,00 |
| 18.12.2025 | 22,00 | 22,40 | 22,00 | 22,40 | 0,90% | 120,00 |
| 17.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 16.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 15.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 12.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 4,85% | - |
| 11.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,52% | - |
| 10.12.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -5,24% | - |
| 09.12.2025 | 20,40 | 21,00 | 20,40 | 21,00 | 2,94% | 101,00 |
| 08.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 05.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 04.12.2025 | 20,40 | 20,80 | 20,40 | 20,40 | -0,97% | 659,00 |
| 03.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 02.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 01.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 28.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 27.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 26.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |
| 25.11.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -3,40% | - |
| 24.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 21.11.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 20.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 19.11.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 18.11.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 17.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 14.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 13.11.2025 | 21,20 | 21,20 | 20,60 | 20,80 | -1,89% | 2.120,00 |
| 12.11.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | 465,00 |
| 11.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 10.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 07.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 06.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 05.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -5,45% | 500,00 |
| 04.11.2025 | 22,40 | 22,40 | 22,00 | 22,00 | -1,79% | 55,00 |
| 03.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 31.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 30.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 29.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -4,42% | - |
| 28.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 27.10.2025 | 22,80 | 23,20 | 22,80 | 23,20 | 2,65% | 100,00 |
| 24.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 23.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 22.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | - |
| 21.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 20.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 17.10.2025 | 21,80 | 22,00 | 21,80 | 22,00 | -1,79% | 5,00 |
| 16.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 15.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 14.10.2025 | 22,00 | 23,00 | 22,00 | 23,00 | 5,50% | 150,00 |
| 13.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | 200,00 |
| 10.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 09.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 08.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 07.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 06.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 03.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 02.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 01.10.2025 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | 400,00 |
| 30.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 29.09.2025 | 23,40 | 23,60 | 22,40 | 22,40 | -4,27% | 700,00 |
| 26.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 1.000,00 |
| 25.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 24.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 23.09.2025 | 23,60 | 24,00 | 23,60 | 24,00 | 2,56% | 300,00 |
| 22.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |