16,450€
3,46%
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Carnival PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 16,45 | 16,55 | 16,30 | 16,45 | 3,46% | - |
| 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% | - |
| 08.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 07.04.2025 | 12,60 | 13,20 | 12,60 | 13,20 | -7,69% | 195,00 |
| 04.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -8,33% | - |
| 03.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 02.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 01.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 31.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -6,36% | - |
| 28.03.2025 | 17,10 | 17,30 | 17,10 | 17,30 | 0,00% | 1,00 |
| 27.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 26.03.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 25.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,94% | - |
| 24.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | 16,00 |
| 21.03.2025 | 17,40 | 17,40 | 17,30 | 17,30 | 0,00% | 100,00 |
| 20.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 19.03.2025 | 16,40 | 17,40 | 16,40 | 17,40 | 2,35% | 1.500,00 |
| 18.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 17.03.2025 | 16,40 | 17,30 | 16,40 | 17,30 | 8,81% | 65,00 |
| 14.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 13.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 12.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 11.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -5,85% | - |
| 10.03.2025 | 17,30 | 17,30 | 17,10 | 17,10 | -1,16% | 1.000,00 |
| 07.03.2025 | 17,50 | 17,80 | 17,30 | 17,30 | -6,99% | 600,00 |
| 06.03.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 05.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 04.03.2025 | 19,90 | 19,90 | 18,70 | 18,70 | -9,22% | 550,00 |
| 03.03.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 1,98% | 140,00 |
| 28.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 27.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 26.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 25.02.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 4,04% | 206,00 |
| 24.02.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -4,81% | - |
| 21.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -6,31% | - |
| 20.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 19.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | 100,00 |
| 18.02.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 1,80% | 300,00 |
| 17.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 14.02.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 0,90% | 300,00 |
| 13.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 12.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 80,00 |
| 11.02.2025 | 22,80 | 22,80 | 22,40 | 22,40 | -4,27% | 300,00 |
| 10.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | 100,00 |
| 07.02.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 1,69% | 100,00 |
| 06.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 05.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 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 |