16,050€
-0,31%
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Carnival PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 16,05 | 16,05 | 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 |
| 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 |