28,500€
7,95%
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Carnival PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 26,50 | 28,30 | 26,30 | 28,30 | 7,20% | - |
| 05.02.2026 | 27,00 | 27,30 | 26,30 | 26,40 | -1,86% | 1.600,00 |
| 04.02.2026 | 26,80 | 27,10 | 26,20 | 26,90 | 0,37% | - |
| 03.02.2026 | 27,20 | 27,80 | 26,40 | 26,80 | -0,37% | - |
| 02.02.2026 | 24,90 | 27,10 | 24,70 | 26,90 | 4,67% | - |
| 30.01.2026 | 25,80 | 25,90 | 25,50 | 25,70 | 1,18% | 3,00 |
| 29.01.2026 | 23,80 | 25,70 | 23,70 | 25,40 | 4,53% | - |
| 28.01.2026 | 23,80 | 24,30 | 23,70 | 24,30 | 2,53% | - |
| 27.01.2026 | 24,10 | 24,20 | 23,60 | 23,70 | -1,66% | - |
| 26.01.2026 | 24,00 | 24,20 | 23,90 | 24,10 | -0,82% | - |
| 23.01.2026 | 24,20 | 24,50 | 24,00 | 24,30 | 0,00% | 2.000,00 |
| 22.01.2026 | 24,10 | 24,70 | 24,10 | 24,30 | 0,41% | - |
| 21.01.2026 | 23,80 | 24,30 | 23,80 | 24,20 | 2,11% | - |
| 20.01.2026 | 24,00 | 24,30 | 23,60 | 23,70 | -1,66% | 100,00 |
| 19.01.2026 | 24,60 | 24,70 | 23,90 | 24,10 | -4,74% | - |
| 15.01.2026 | 25,70 | 26,30 | 25,10 | 25,30 | -1,56% | - |
| 14.01.2026 | 26,40 | 26,50 | 25,30 | 25,70 | -2,28% | - |
| 13.01.2026 | 26,80 | 27,00 | 25,90 | 26,30 | -1,50% | - |
| 12.01.2026 | 27,20 | 27,30 | 26,60 | 26,70 | -2,20% | - |
| 09.01.2026 | 27,00 | 27,50 | 26,80 | 27,30 | 0,00% | - |
| 08.01.2026 | 27,10 | 27,70 | 26,90 | 27,30 | 1,11% | - |
| 07.01.2026 | 27,20 | 27,40 | 26,70 | 27,00 | -1,10% | - |
| 06.01.2026 | 26,70 | 27,80 | 26,50 | 27,30 | 2,25% | - |
| 05.01.2026 | 26,20 | 26,80 | 25,80 | 26,70 | 1,52% | 1,00 |
| 02.01.2026 | 25,90 | 26,40 | 25,70 | 26,30 | 2,33% | - |
| 30.12.2025 | 25,80 | 25,80 | 25,70 | 25,70 | 0,00% | - |
| 29.12.2025 | 25,80 | 25,90 | 25,60 | 25,70 | -3,75% | - |
| 23.12.2025 | 26,80 | 27,80 | 26,40 | 26,70 | -0,74% | - |
| 22.12.2025 | 26,10 | 27,10 | 26,00 | 26,90 | 1,89% | 480,00 |
| 19.12.2025 | 22,40 | 26,50 | 21,90 | 26,40 | 17,86% | - |
| 18.12.2025 | 22,20 | 22,50 | 22,10 | 22,40 | 0,90% | - |
| 17.12.2025 | 22,30 | 22,70 | 22,10 | 22,20 | -1,33% | - |
| 16.12.2025 | 22,20 | 22,70 | 22,20 | 22,50 | 0,45% | - |
| 15.12.2025 | 21,90 | 22,40 | 21,80 | 22,40 | 2,28% | - |
| 12.12.2025 | 21,90 | 22,10 | 21,80 | 21,90 | 0,46% | - |
| 11.12.2025 | 20,80 | 21,90 | 20,50 | 21,80 | 4,81% | - |
| 10.12.2025 | 20,30 | 20,90 | 20,20 | 20,80 | 2,21% | - |
| 09.12.2025 | 20,70 | 20,70 | 20,20 | 20,35 | -0,25% | - |
| 08.12.2025 | 20,60 | 20,70 | 20,40 | 20,40 | -0,97% | - |
| 05.12.2025 | 20,40 | 20,80 | 20,40 | 20,60 | 1,23% | 1.150,00 |
| 04.12.2025 | 20,60 | 20,90 | 20,25 | 20,35 | -0,73% | 500,00 |
| 03.12.2025 | 20,60 | 20,60 | 20,50 | 20,50 | -1,44% | - |
| 02.12.2025 | 20,60 | 20,80 | 20,50 | 20,80 | 0,48% | - |
| 01.12.2025 | 20,50 | 20,70 | 20,30 | 20,70 | 0,49% | - |
| 28.11.2025 | 20,90 | 21,00 | 20,60 | 20,60 | -2,37% | - |
| 27.11.2025 | 20,30 | 21,10 | 20,30 | 21,10 | 3,94% | - |
| 26.11.2025 | 20,40 | 20,90 | 20,25 | 20,30 | 0,00% | - |
| 25.11.2025 | 19,90 | 20,90 | 19,60 | 20,30 | 2,01% | - |
| 24.11.2025 | 20,90 | 21,30 | 19,80 | 19,90 | -2,21% | - |
| 21.11.2025 | 19,95 | 20,60 | 19,90 | 20,35 | 1,50% | - |
| 20.11.2025 | 20,60 | 20,90 | 20,05 | 20,05 | -2,20% | - |
| 19.11.2025 | 20,20 | 20,70 | 20,15 | 20,50 | 0,74% | - |
| 18.11.2025 | 20,00 | 20,50 | 19,80 | 20,35 | 1,50% | - |
| 17.11.2025 | 20,40 | 20,60 | 20,05 | 20,05 | -1,23% | - |
| 14.11.2025 | 20,70 | 20,70 | 20,15 | 20,30 | -1,93% | - |
| 13.11.2025 | 21,50 | 21,60 | 20,50 | 20,70 | -2,82% | - |
| 12.11.2025 | 21,10 | 21,30 | 21,00 | 21,30 | 0,95% | - |
| 11.11.2025 | 21,20 | 21,20 | 21,10 | 21,10 | -0,94% | - |
| 10.11.2025 | 20,90 | 21,50 | 20,70 | 21,30 | 2,90% | - |
| 07.11.2025 | 20,60 | 21,00 | 20,30 | 20,70 | 0,00% | - |
| 06.11.2025 | 21,30 | 21,30 | 20,70 | 20,70 | -3,27% | - |
| 05.11.2025 | 20,80 | 21,60 | 20,80 | 21,40 | 2,39% | - |
| 04.11.2025 | 22,30 | 22,30 | 20,70 | 20,90 | -7,11% | - |
| 03.11.2025 | 22,50 | 22,70 | 22,10 | 22,50 | 1,81% | - |
| 31.10.2025 | 22,10 | 22,30 | 21,90 | 22,10 | -1,78% | - |
| 30.10.2025 | 21,80 | 22,60 | 21,70 | 22,50 | 3,69% | - |
| 29.10.2025 | 21,60 | 22,10 | 21,50 | 21,70 | 0,00% | - |
| 28.10.2025 | 22,80 | 22,80 | 21,70 | 21,70 | -3,98% | - |
| 27.10.2025 | 23,00 | 23,20 | 22,50 | 22,60 | -2,16% | - |
| 24.10.2025 | 23,00 | 23,30 | 22,90 | 23,10 | 0,87% | - |
| 23.10.2025 | 23,40 | 23,60 | 22,70 | 22,90 | -1,72% | - |
| 22.10.2025 | 23,20 | 23,70 | 23,00 | 23,30 | 1,30% | - |
| 21.10.2025 | 22,40 | 23,10 | 22,30 | 23,00 | 2,68% | - |
| 20.10.2025 | 21,90 | 22,50 | 21,80 | 22,40 | 2,28% | - |
| 17.10.2025 | 21,90 | 22,10 | 21,40 | 21,90 | -2,67% | - |
| 16.10.2025 | 22,50 | 22,80 | 22,20 | 22,50 | -1,75% | - |
| 15.10.2025 | 22,80 | 23,00 | 22,60 | 22,90 | 0,88% | - |
| 14.10.2025 | 22,10 | 22,70 | 21,70 | 22,70 | 2,25% | - |
| 13.10.2025 | 21,90 | 22,50 | 21,90 | 22,20 | 0,45% | - |
| 10.10.2025 | 22,40 | 22,70 | 21,70 | 22,10 | -1,78% | - |
| 09.10.2025 | 22,80 | 23,00 | 22,50 | 22,50 | 0,00% | - |
| 08.10.2025 | 22,50 | 22,70 | 22,40 | 22,50 | 0,00% | - |
| 07.10.2025 | 22,90 | 23,00 | 22,10 | 22,50 | -1,75% | - |
| 06.10.2025 | 22,70 | 23,10 | 22,10 | 22,90 | 0,88% | - |
| 03.10.2025 | 22,80 | 22,90 | 22,50 | 22,70 | 0,00% | 50,00 |
| 02.10.2025 | 22,30 | 22,70 | 22,30 | 22,70 | 0,89% | - |
| 01.10.2025 | 22,50 | 22,60 | 22,20 | 22,50 | -0,88% | - |
| 30.09.2025 | 22,80 | 23,30 | 22,40 | 22,70 | -0,44% | - |
| 29.09.2025 | 23,70 | 25,10 | 22,40 | 22,80 | -3,80% | - |
| 26.09.2025 | 23,60 | 23,80 | 23,20 | 23,70 | 0,42% | - |
| 25.09.2025 | 23,60 | 23,70 | 23,50 | 23,60 | -0,42% | - |
| 24.09.2025 | 23,70 | 23,90 | 23,50 | 23,70 | -0,84% | - |
| 23.09.2025 | 23,70 | 24,50 | 23,50 | 23,90 | 0,42% | - |
| 22.09.2025 | 23,70 | 23,90 | 23,40 | 23,80 | 0,85% | - |
| 19.09.2025 | 24,20 | 24,50 | 23,30 | 23,60 | -2,07% | - |
| 18.09.2025 | 24,00 | 24,30 | 23,80 | 24,10 | 0,00% | - |
| 17.09.2025 | 23,70 | 24,10 | 23,60 | 24,10 | 1,69% | - |
| 16.09.2025 | 24,00 | 24,20 | 23,30 | 23,70 | -1,25% | - |
| 15.09.2025 | 24,50 | 24,80 | 23,70 | 24,00 | -4,38% | 1.000,00 |
| 12.09.2025 | 25,00 | 25,10 | 24,90 | 25,10 | 2,45% | - |