24,700€
-3,14%
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Carnival PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 25,30 | 25,40 | 24,50 | 24,60 | -3,53% | - |
| 28.08.2025 | 25,30 | 25,50 | 25,10 | 25,50 | 1,59% | 3.000,00 |
| 27.08.2025 | 24,90 | 25,30 | 24,80 | 25,10 | 1,21% | - |
| 26.08.2025 | 24,40 | 24,90 | 24,20 | 24,80 | 1,64% | 2.150,00 |
| 25.08.2025 | 24,40 | 24,50 | 24,10 | 24,40 | 0,00% | - |
| 22.08.2025 | 23,20 | 24,50 | 23,10 | 24,40 | 4,72% | - |
| 21.08.2025 | 23,10 | 23,40 | 22,90 | 23,30 | 0,43% | - |
| 20.08.2025 | 23,30 | 23,50 | 22,80 | 23,20 | -0,85% | - |
| 19.08.2025 | 23,70 | 23,80 | 23,30 | 23,40 | -1,27% | - |
| 18.08.2025 | 23,30 | 23,80 | 23,10 | 23,70 | 1,28% | - |
| 15.08.2025 | 23,90 | 23,90 | 23,20 | 23,40 | -1,27% | - |
| 14.08.2025 | 23,80 | 24,00 | 23,50 | 23,70 | -0,42% | - |
| 13.08.2025 | 23,40 | 23,80 | 23,20 | 23,80 | 1,71% | - |
| 12.08.2025 | 22,70 | 23,50 | 22,60 | 23,40 | 2,63% | - |
| 11.08.2025 | 22,70 | 23,00 | 22,50 | 22,80 | 0,88% | - |
| 08.08.2025 | 22,90 | 23,10 | 22,60 | 22,60 | -1,31% | - |
| 07.08.2025 | 23,00 | 23,50 | 22,70 | 22,90 | -0,43% | - |
| 06.08.2025 | 23,20 | 23,50 | 22,90 | 23,00 | -0,86% | - |
| 05.08.2025 | 23,60 | 23,90 | 22,90 | 23,20 | -1,28% | - |
| 04.08.2025 | 23,00 | 23,70 | 22,90 | 23,50 | 1,73% | - |
| 01.08.2025 | 23,70 | 23,90 | 22,30 | 23,10 | -2,94% | - |
| 31.07.2025 | 23,90 | 24,70 | 23,70 | 23,80 | -0,83% | 150,00 |
| 30.07.2025 | 23,50 | 24,10 | 23,30 | 24,00 | 3,00% | - |
| 29.07.2025 | 23,50 | 23,70 | 22,70 | 23,30 | 0,00% | - |
| 28.07.2025 | 23,20 | 23,60 | 23,10 | 23,30 | 0,87% | 1.000,00 |
| 25.07.2025 | 23,00 | 23,30 | 22,90 | 23,10 | 0,43% | - |
| 24.07.2025 | 23,70 | 23,90 | 23,00 | 23,00 | -3,36% | - |
| 23.07.2025 | 23,40 | 24,00 | 23,30 | 23,80 | 2,59% | - |
| 22.07.2025 | 23,20 | 23,60 | 22,90 | 23,20 | -0,85% | - |
| 21.07.2025 | 23,10 | 23,70 | 22,90 | 23,40 | 0,43% | - |
| 18.07.2025 | 23,00 | 23,40 | 22,90 | 23,30 | 0,87% | - |
| 17.07.2025 | 22,90 | 23,30 | 22,70 | 23,10 | 0,87% | - |
| 16.07.2025 | 22,70 | 23,30 | 22,50 | 22,90 | 0,88% | - |
| 15.07.2025 | 22,80 | 23,20 | 22,50 | 22,70 | -0,44% | - |
| 14.07.2025 | 22,30 | 22,90 | 22,10 | 22,80 | 1,79% | - |
| 11.07.2025 | 22,70 | 22,90 | 22,40 | 22,40 | -1,75% | - |
| 10.07.2025 | 22,40 | 22,90 | 22,30 | 22,80 | 1,79% | - |
| 09.07.2025 | 22,40 | 22,90 | 22,30 | 22,40 | 0,45% | - |
| 08.07.2025 | 22,80 | 23,20 | 22,30 | 22,30 | -2,19% | - |
| 07.07.2025 | 22,90 | 23,50 | 22,60 | 22,80 | 0,44% | - |
| 04.07.2025 | 22,80 | 23,00 | 22,60 | 22,70 | -1,73% | - |
| 03.07.2025 | 22,50 | 23,10 | 22,50 | 23,10 | 1,76% | - |
| 02.07.2025 | 22,10 | 22,70 | 22,00 | 22,70 | 3,18% | - |
| 01.07.2025 | 21,60 | 22,10 | 21,40 | 22,00 | 2,33% | - |
| 30.06.2025 | 21,10 | 21,50 | 21,00 | 21,50 | 1,90% | - |
| 27.06.2025 | 20,30 | 21,10 | 20,15 | 21,10 | 4,46% | - |
| 26.06.2025 | 19,85 | 20,30 | 19,80 | 20,20 | 2,02% | - |
| 25.06.2025 | 19,95 | 20,40 | 19,70 | 19,80 | -0,50% | - |
| 24.06.2025 | 18,80 | 20,50 | 18,70 | 19,90 | 6,13% | - |
| 23.06.2025 | 18,50 | 18,75 | 17,75 | 18,75 | 1,08% | - |
| 20.06.2025 | 18,00 | 18,85 | 17,95 | 18,55 | 3,34% | - |
| 19.06.2025 | 18,55 | 18,55 | 17,75 | 17,95 | -3,75% | - |
| 18.06.2025 | 18,25 | 18,70 | 18,20 | 18,65 | 1,91% | - |
| 17.06.2025 | 18,60 | 18,75 | 18,25 | 18,30 | -1,88% | - |
| 16.06.2025 | 17,60 | 18,65 | 17,50 | 18,65 | 5,67% | - |
| 13.06.2025 | 18,40 | 18,40 | 17,25 | 17,65 | -3,81% | - |
| 12.06.2025 | 18,80 | 18,85 | 18,15 | 18,35 | -2,39% | - |
| 11.06.2025 | 19,25 | 19,45 | 18,70 | 18,80 | -2,59% | - |
| 10.06.2025 | 19,25 | 19,35 | 19,05 | 19,30 | 0,52% | - |
| 09.06.2025 | 19,15 | 19,50 | 19,10 | 19,20 | 0,00% | - |
| 06.06.2025 | 19,00 | 19,35 | 18,95 | 19,20 | 1,32% | - |
| 05.06.2025 | 18,75 | 19,15 | 18,60 | 18,95 | 0,80% | - |
| 04.06.2025 | 18,85 | 18,95 | 18,60 | 18,80 | 0,00% | - |
| 03.06.2025 | 18,45 | 18,95 | 18,15 | 18,80 | 1,62% | - |
| 02.06.2025 | 18,35 | 18,55 | 17,95 | 18,50 | 0,27% | - |
| 30.05.2025 | 18,35 | 18,50 | 18,15 | 18,45 | 0,82% | - |
| 29.05.2025 | 18,60 | 18,90 | 18,15 | 18,30 | -0,54% | - |
| 28.05.2025 | 18,75 | 18,80 | 18,35 | 18,40 | -1,60% | - |
| 27.05.2025 | 17,75 | 18,90 | 17,75 | 18,70 | 5,06% | - |
| 26.05.2025 | 17,85 | 18,05 | 17,55 | 17,80 | 0,85% | - |
| 23.05.2025 | 17,95 | 18,10 | 17,15 | 17,65 | -1,67% | - |
| 22.05.2025 | 17,50 | 18,05 | 17,40 | 17,95 | 2,57% | - |
| 21.05.2025 | 18,30 | 18,30 | 17,30 | 17,50 | -4,37% | - |
| 20.05.2025 | 18,70 | 18,85 | 18,25 | 18,30 | -2,92% | - |
| 19.05.2025 | 18,75 | 18,90 | 18,30 | 18,85 | 0,00% | - |
| 16.05.2025 | 18,50 | 18,95 | 18,50 | 18,85 | 1,89% | - |
| 15.05.2025 | 18,60 | 18,70 | 18,25 | 18,50 | -0,54% | - |
| 14.05.2025 | 18,30 | 18,80 | 18,20 | 18,60 | 1,92% | - |
| 13.05.2025 | 18,00 | 18,40 | 17,85 | 18,25 | 1,67% | - |
| 12.05.2025 | 16,55 | 18,10 | 16,55 | 17,95 | 9,79% | - |
| 09.05.2025 | 16,45 | 16,60 | 16,10 | 16,35 | -0,61% | - |
| 08.05.2025 | 16,00 | 16,60 | 15,90 | 16,45 | 3,46% | - |
| 07.05.2025 | 15,70 | 16,05 | 15,55 | 15,90 | 1,60% | - |
| 06.05.2025 | 15,80 | 15,95 | 15,35 | 15,65 | -1,26% | - |
| 05.05.2025 | 15,60 | 16,00 | 15,35 | 15,85 | 1,28% | - |
| 02.05.2025 | 15,15 | 15,80 | 15,10 | 15,65 | 6,10% | - |
| 30.04.2025 | 15,05 | 15,15 | 14,00 | 14,75 | -2,32% | - |
| 29.04.2025 | 15,15 | 15,55 | 14,65 | 15,10 | -0,66% | - |
| 28.04.2025 | 15,00 | 15,45 | 14,95 | 15,20 | 0,66% | - |
| 25.04.2025 | 14,95 | 15,20 | 14,75 | 15,10 | 1,00% | - |
| 24.04.2025 | 14,85 | 15,05 | 14,65 | 14,95 | 0,67% | 300,00 |
| 23.04.2025 | 14,50 | 15,50 | 14,45 | 14,85 | 4,21% | - |
| 22.04.2025 | 13,80 | 14,30 | 13,55 | 14,25 | -0,35% | - |
| 17.04.2025 | 14,30 | 14,55 | 14,15 | 14,30 | 0,35% | - |
| 16.04.2025 | 14,45 | 14,55 | 14,00 | 14,25 | -1,72% | 100,00 |
| 15.04.2025 | 14,20 | 14,55 | 14,15 | 14,50 | 2,11% | - |
| 14.04.2025 | 14,15 | 14,75 | 13,85 | 14,20 | 0,35% | - |
| 11.04.2025 | 14,20 | 14,40 | 13,65 | 14,15 | -1,39% | - |
| 10.04.2025 | 16,05 | 16,55 | 13,90 | 14,35 | -10,87% | - |
| 09.04.2025 | 13,55 | 16,25 | 13,45 | 16,10 | 17,52% | - |