22,000€
5,77%
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Carnival PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 21,60 | 22,30 | 21,30 | 22,10 | 6,25% | 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% | - |
| 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 |