16,450€
3,46%
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Carnival PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.04.2025 | 13,55 | 14,85 | 13,45 | 13,70 | 1,11% | 1.900,00 |
| 07.04.2025 | 13,25 | 14,10 | 12,00 | 13,55 | -1,09% | - |
| 04.04.2025 | 14,15 | 14,70 | 13,00 | 13,70 | -4,20% | 355,00 |
| 03.04.2025 | 16,35 | 16,35 | 14,15 | 14,30 | -14,11% | - |
| 02.04.2025 | 16,15 | 16,70 | 15,85 | 16,65 | 2,78% | - |
| 01.04.2025 | 16,25 | 16,40 | 15,80 | 16,20 | 0,31% | - |
| 31.03.2025 | 16,40 | 16,40 | 15,70 | 16,15 | -2,12% | - |
| 28.03.2025 | 17,30 | 17,35 | 16,30 | 16,50 | -4,62% | 30,00 |
| 27.03.2025 | 17,45 | 17,60 | 17,15 | 17,30 | -0,86% | - |
| 26.03.2025 | 17,70 | 17,80 | 17,35 | 17,45 | -1,13% | - |
| 25.03.2025 | 17,85 | 18,00 | 17,50 | 17,65 | -1,40% | - |
| 24.03.2025 | 17,35 | 17,90 | 17,10 | 17,90 | 3,47% | - |
| 21.03.2025 | 17,65 | 17,70 | 16,45 | 17,30 | -1,98% | - |
| 20.03.2025 | 17,40 | 17,80 | 17,10 | 17,65 | 1,44% | - |
| 19.03.2025 | 16,65 | 17,55 | 16,45 | 17,40 | 4,82% | - |
| 18.03.2025 | 17,35 | 17,35 | 16,45 | 16,60 | -4,05% | - |
| 17.03.2025 | 16,60 | 17,45 | 16,35 | 17,30 | 4,22% | - |
| 14.03.2025 | 16,15 | 16,65 | 16,00 | 16,60 | 2,47% | - |
| 13.03.2025 | 16,45 | 16,65 | 15,85 | 16,20 | -1,82% | - |
| 12.03.2025 | 16,10 | 16,75 | 15,80 | 16,50 | 2,48% | - |
| 11.03.2025 | 15,95 | 16,50 | 15,45 | 16,10 | -0,92% | - |
| 10.03.2025 | 17,45 | 17,80 | 15,90 | 16,25 | -6,88% | - |
| 07.03.2025 | 17,55 | 18,00 | 16,95 | 17,45 | -1,13% | - |
| 06.03.2025 | 18,75 | 18,95 | 17,55 | 17,65 | -5,87% | - |
| 05.03.2025 | 18,80 | 19,40 | 18,45 | 18,75 | 0,54% | 500,00 |
| 04.03.2025 | 20,00 | 20,15 | 18,60 | 18,65 | -6,75% | - |
| 03.03.2025 | 21,00 | 21,10 | 19,80 | 20,00 | -3,85% | - |
| 28.02.2025 | 20,35 | 20,80 | 20,20 | 20,80 | 1,96% | - |
| 27.02.2025 | 20,80 | 21,50 | 20,15 | 20,40 | -1,92% | - |
| 26.02.2025 | 20,60 | 21,20 | 20,45 | 20,80 | 0,97% | - |
| 25.02.2025 | 20,60 | 20,90 | 20,10 | 20,60 | 0,49% | - |
| 24.02.2025 | 20,25 | 20,90 | 20,00 | 20,50 | 2,76% | - |
| 21.02.2025 | 21,10 | 21,50 | 19,75 | 19,95 | -5,45% | - |
| 20.02.2025 | 22,70 | 22,70 | 20,20 | 21,10 | -6,64% | 140,00 |
| 19.02.2025 | 22,20 | 22,70 | 21,80 | 22,60 | 1,80% | - |
| 18.02.2025 | 22,50 | 23,00 | 22,00 | 22,20 | -1,77% | - |
| 17.02.2025 | 22,60 | 22,70 | 22,40 | 22,60 | 0,44% | 150,00 |
| 14.02.2025 | 22,30 | 22,60 | 22,10 | 22,50 | 0,45% | - |
| 13.02.2025 | 22,80 | 23,00 | 22,10 | 22,40 | 0,00% | - |
| 12.02.2025 | 22,50 | 22,70 | 22,10 | 22,40 | -0,44% | - |
| 11.02.2025 | 23,00 | 23,10 | 22,30 | 22,50 | -2,60% | - |
| 10.02.2025 | 23,60 | 23,70 | 22,90 | 23,10 | -1,70% | 35,00 |
| 07.02.2025 | 23,90 | 24,30 | 23,40 | 23,50 | -1,67% | - |
| 06.02.2025 | 23,90 | 24,20 | 23,50 | 23,90 | 0,42% | - |
| 05.02.2025 | 23,60 | 24,00 | 23,30 | 23,80 | 0,85% | - |
| 04.02.2025 | 23,90 | 24,20 | 23,30 | 23,60 | -1,26% | - |
| 03.02.2025 | 23,80 | 24,30 | 23,40 | 23,90 | -1,24% | 125,00 |
| 31.01.2025 | 24,70 | 25,20 | 24,20 | 24,20 | -2,42% | - |
| 30.01.2025 | 24,30 | 24,90 | 24,20 | 24,80 | 1,64% | - |
| 29.01.2025 | 24,10 | 24,60 | 23,80 | 24,40 | 0,83% | - |
| 28.01.2025 | 22,10 | 24,20 | 21,90 | 24,20 | 9,50% | 40,00 |
| 27.01.2025 | 21,80 | 22,30 | 21,50 | 22,10 | 0,45% | - |
| 24.01.2025 | 22,40 | 22,50 | 21,90 | 22,00 | -1,79% | - |
| 23.01.2025 | 22,00 | 22,50 | 21,80 | 22,40 | 1,82% | 5,00 |
| 22.01.2025 | 22,50 | 22,70 | 21,80 | 22,00 | -2,22% | - |
| 21.01.2025 | 22,50 | 23,30 | 22,30 | 22,50 | 0,00% | - |
| 20.01.2025 | 22,70 | 22,90 | 22,40 | 22,50 | -0,44% | - |
| 17.01.2025 | 21,90 | 22,90 | 21,80 | 22,60 | 3,67% | - |
| 16.01.2025 | 21,80 | 22,10 | 21,50 | 21,80 | 0,00% | - |
| 15.01.2025 | 21,50 | 22,10 | 21,50 | 21,80 | 1,40% | - |
| 14.01.2025 | 21,20 | 21,50 | 21,00 | 21,50 | 1,90% | - |
| 13.01.2025 | 21,10 | 21,40 | 20,80 | 21,10 | -0,94% | - |
| 10.01.2025 | 21,00 | 21,50 | 20,60 | 21,30 | 1,43% | - |
| 09.01.2025 | 21,10 | 21,30 | 21,00 | 21,00 | -0,47% | - |
| 08.01.2025 | 20,90 | 21,20 | 20,50 | 21,10 | 0,96% | - |
| 07.01.2025 | 21,10 | 21,30 | 20,30 | 20,90 | -0,95% | - |
| 06.01.2025 | 21,50 | 21,60 | 21,00 | 21,10 | -0,94% | - |
| 03.01.2025 | 22,00 | 22,10 | 20,90 | 21,30 | -2,74% | - |
| 02.01.2025 | 21,60 | 22,30 | 21,50 | 21,90 | 1,86% | - |
| 30.12.2024 | 21,90 | 22,00 | 21,50 | 21,50 | -1,38% | - |
| 27.12.2024 | 22,60 | 22,70 | 21,70 | 21,80 | -3,54% | - |
| 23.12.2024 | 23,50 | 23,60 | 22,20 | 22,60 | -3,42% | - |
| 20.12.2024 | 22,00 | 23,60 | 21,70 | 23,40 | 5,88% | 500,00 |
| 19.12.2024 | 21,50 | 22,30 | 21,50 | 22,10 | 2,31% | - |
| 18.12.2024 | 22,40 | 22,70 | 21,50 | 21,60 | -3,57% | - |
| 17.12.2024 | 22,40 | 22,70 | 22,10 | 22,40 | -0,44% | - |
| 16.12.2024 | 22,40 | 22,90 | 22,30 | 22,50 | 0,90% | - |
| 13.12.2024 | 22,80 | 23,00 | 22,30 | 22,30 | -2,19% | - |
| 12.12.2024 | 22,80 | 23,10 | 22,80 | 22,80 | -0,44% | - |
| 11.12.2024 | 22,40 | 23,00 | 22,20 | 22,90 | 2,23% | - |
| 10.12.2024 | 21,90 | 22,80 | 21,80 | 22,40 | 2,28% | - |