23,700€
-0,42%
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Carnival PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 23,60 | 23,70 | 23,40 | 23,50 | -1,26% | - |
| 04.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 03.02.2025 | 24,40 | 24,40 | 24,00 | 24,00 | -2,44% | 2.510,00 |
| 31.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 30.01.2025 | 24,00 | 24,60 | 24,00 | 24,60 | 1,65% | 74,00 |
| 29.01.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 1,68% | 66,00 |
| 28.01.2025 | 22,00 | 23,80 | 22,00 | 23,80 | 9,17% | 900,00 |
| 27.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 100,00 |
| 24.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 23.01.2025 | 21,80 | 22,20 | 21,80 | 22,20 | -0,89% | 100,00 |
| 22.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 21.01.2025 | 22,40 | 23,00 | 22,40 | 23,00 | 2,68% | 5.172,00 |
| 20.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 17.01.2025 | 21,60 | 22,00 | 21,60 | 22,00 | 1,85% | 200,00 |
| 16.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 15.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 14.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 13.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 10.01.2025 | 20,80 | 21,40 | 20,80 | 21,40 | 1,90% | 15,00 |
| 09.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 08.01.2025 | 20,80 | 21,20 | 20,80 | 21,20 | 0,95% | 10,00 |
| 07.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 06.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 03.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 02.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 30.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 150,00 |
| 27.12.2024 | 22,20 | 22,20 | 21,80 | 21,80 | -1,80% | 130,00 |
| 23.12.2024 | 22,80 | 22,80 | 22,20 | 22,20 | 1,83% | 200,00 |
| 20.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 19.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -4,46% | - |
| 18.12.2024 | 22,20 | 22,40 | 22,20 | 22,40 | 0,00% | 82,00 |
| 17.12.2024 | 22,20 | 22,40 | 22,20 | 22,40 | 0,90% | 800,00 |
| 16.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 13.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 12.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 11.12.2024 | 22,20 | 22,60 | 22,20 | 22,60 | 2,73% | 102,00 |
| 10.12.2024 | 21,60 | 22,20 | 21,60 | 22,00 | -2,65% | 270,00 |
| 09.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 06.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 05.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 04.12.2024 | 22,40 | 23,00 | 22,40 | 23,00 | 2,68% | 300,00 |
| 03.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 02.12.2024 | 21,60 | 22,40 | 21,60 | 22,40 | 4,67% | 1.000,00 |
| 29.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 28.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 27.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 26.11.2024 | 21,40 | 22,00 | 21,40 | 22,00 | 2,80% | 100,00 |
| 25.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 22.11.2024 | 21,60 | 22,00 | 21,60 | 22,00 | 3,77% | 230,00 |
| 21.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 20.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 19.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 550,00 |
| 18.11.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | 50,00 |
| 15.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 14.11.2024 | 20,80 | 21,40 | 20,80 | 21,40 | 2,88% | 100,00 |
| 13.11.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | 364,00 |
| 12.11.2024 | 20,60 | 20,80 | 20,60 | 20,80 | -0,95% | 1.130,00 |
| 11.11.2024 | 20,00 | 21,00 | 20,00 | 21,00 | 7,69% | 333,00 |
| 08.11.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | 130,00 |
| 07.11.2024 | 20,40 | 20,40 | 20,00 | 20,00 | -0,99% | 100,00 |
| 06.11.2024 | 18,60 | 20,20 | 18,60 | 20,20 | 9,19% | 300,00 |
| 05.11.2024 | 18,10 | 18,50 | 18,10 | 18,50 | 1,65% | 550,00 |
| 04.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 01.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 31.10.2024 | 18,20 | 18,40 | 18,20 | 18,40 | 0,55% | 400,00 |
| 30.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 29.10.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 5,20% | - |
| 28.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 25.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -2,81% | - |
| 24.10.2024 | 17,70 | 17,80 | 17,70 | 17,80 | -0,56% | 230,00 |
| 23.10.2024 | 17,80 | 17,90 | 17,80 | 17,90 | 1,70% | 150,00 |
| 22.10.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 21.10.2024 | 17,90 | 17,90 | 17,70 | 17,70 | 0,57% | 4.000,00 |
| 18.10.2024 | 17,80 | 17,80 | 17,60 | 17,60 | -2,22% | 1.000,00 |
| 17.10.2024 | 17,90 | 18,00 | 17,90 | 18,00 | 0,56% | 830,00 |
| 16.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 6,55% | 899,00 |
| 15.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 14.10.2024 | 16,80 | 17,00 | 16,80 | 16,90 | -2,31% | 2.000,00 |
| 11.10.2024 | 16,90 | 17,30 | 16,90 | 17,30 | 1,76% | 60,00 |
| 10.10.2024 | 16,60 | 17,00 | 16,60 | 17,00 | 10,39% | 100,00 |
| 09.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 4,76% | - |
| 08.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 07.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 7,14% | 100,00 |
| 04.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 03.10.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 02.10.2024 | 14,60 | 14,60 | 14,40 | 14,40 | -2,70% | 1.443,00 |
| 01.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 30.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 27.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 3,45% | - |
| 26.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | - |
| 25.09.2024 | 15,00 | 15,00 | 14,90 | 14,90 | -1,97% | 1.000,00 |
| 24.09.2024 | 15,40 | 15,70 | 14,90 | 15,20 | -0,65% | 784,00 |
| 23.09.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 20.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 19.09.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 18.09.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 17.09.2024 | 14,20 | 14,40 | 14,20 | 14,40 | 2,86% | 50,00 |
| 16.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | 101,00 |
| 13.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 12.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 3,85% | - |