Carnival PLC
[WKN: 264713 | ISIN: US14365C1036]
Aktienkurse
26,420$ -0,68%
Echtzeit-Aktienkurs Carnival PLC
Bid: Ask:

Aktienkurse zur Carnival PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
30.09.2025 27,08 27,24 26,15 26,26 -1,28% -
29.09.2025 29,27 29,45 26,09 26,60 -3,83% 6.236.767,00
26.09.2025 27,65 27,80 27,34 27,66 0,36% 1.463.471,00
25.09.2025 27,17 27,73 27,13 27,56 0,07% 2.190.126,00
24.09.2025 27,84 27,99 27,44 27,54 -1,43% 1.326.144,00
23.09.2025 28,59 28,82 27,86 27,94 0,11% 1.751.853,00
22.09.2025 27,74 28,11 27,59 27,91 0,79% 1.425.331,00
19.09.2025 28,59 28,69 27,45 27,69 -2,74% 2.203.504,00
18.09.2025 28,37 28,55 28,09 28,47 0,85% 1.261.615,00
17.09.2025 28,42 28,61 27,84 28,23 -0,11% 2.128.321,00
16.09.2025 28,25 28,26 27,73 28,26 -0,04% 1.309.373,00
15.09.2025 28,65 28,66 27,90 28,27 -1,67% 2.051.276,00
12.09.2025 29,43 29,43 28,72 28,75 -2,58% 1.171.313,00
11.09.2025 28,67 29,80 28,66 29,51 3,25% 2.008.092,00
10.09.2025 28,76 29,04 27,92 28,58 -0,94% 2.028.892,00
09.09.2025 28,61 29,22 28,36 28,85 0,10% 1.169.278,00
08.09.2025 28,97 29,28 28,77 28,82 -0,14% 1.428.498,00
05.09.2025 29,33 29,47 28,66 28,86 -0,52% 1.034.810,00
04.09.2025 28,66 29,12 28,47 29,01 1,40% 1.068.727,00
03.09.2025 28,47 28,89 28,27 28,61 0,85% 1.230.554,00
02.09.2025 27,81 28,41 27,72 28,37 -2,41% 1.819.553,00
29.08.2025 29,37 29,65 28,92 29,07 -1,69% 1.296.679,00
28.08.2025 29,48 29,77 29,34 29,57 0,58% 964.921,00
27.08.2025 28,93 29,46 28,92 29,40 1,17% 1.502.669,00
26.08.2025 28,54 29,11 28,49 29,06 1,61% 1.476.576,00
25.08.2025 28,55 28,74 28,42 28,60 -0,28% 702.364,00
22.08.2025 27,21 28,75 27,09 28,68 6,30% 1.934.021,00
21.08.2025 26,86 27,13 26,65 26,98 0,11% 811.438,00
20.08.2025 26,97 27,08 26,42 26,95 -1,06% 1.037.059,00
19.08.2025 27,51 27,54 27,10 27,24 -1,23% 1.408.312,00
18.08.2025 27,24 27,68 26,94 27,58 0,73% 1.213.344,00
15.08.2025 27,81 27,82 27,24 27,38 -1,40% 1.211.576,00
14.08.2025 27,74 27,79 27,39 27,77 -0,72% 1.290.447,00
13.08.2025 27,38 27,99 27,35 27,97 2,57% 1.718.955,00
12.08.2025 26,63 27,29 26,59 27,27 3,49% 1.142.738,00
11.08.2025 26,15 26,61 26,06 26,35 0,27% 1.662.850,00
08.08.2025 26,55 26,73 26,23 26,28 -1,43% 1.894.423,00
07.08.2025 27,20 27,23 26,33 26,66 -0,45% 1.694.629,00
06.08.2025 26,92 26,96 26,65 26,78 0,04% 1.871.873,00
05.08.2025 27,48 27,48 26,47 26,77 -1,54% 1.732.511,00
04.08.2025 27,02 27,28 26,85 27,19 2,29% 1.554.848,00
01.08.2025 26,48 26,69 25,67 26,58 -2,28% 2.456.844,00
31.07.2025 27,84 28,14 27,12 27,20 -0,91% 2.119.282,00
30.07.2025 27,32 27,77 27,10 27,45 1,29% 1.679.553,00
29.07.2025 26,93 27,33 26,48 27,10 -0,07% 3.513.196,00
28.07.2025 27,20 27,27 26,93 27,12 -0,18% 1.235.661,00
25.07.2025 27,19 27,27 26,83 27,17 0,15% 1.350.715,00
24.07.2025 27,73 27,85 27,12 27,13 -3,31% 1.334.507,00
23.07.2025 27,76 28,29 27,73 28,06 2,75% 2.252.553,00
22.07.2025 27,34 27,47 26,75 27,31 0,40% 1.748.190,00
21.07.2025 27,21 27,63 27,11 27,20 0,97% 1.592.512,00
18.07.2025 27,07 27,09 26,75 26,94 0,41% 1.540.438,00
17.07.2025 26,84 26,90 26,38 26,83 1,17% 1.887.099,00
16.07.2025 26,73 26,98 26,36 26,52 0,45% 1.985.653,00
15.07.2025 26,69 26,70 26,14 26,40 -1,53% 1.646.693,00
14.07.2025 26,23 26,83 26,20 26,81 2,09% 2.149.987,00
11.07.2025 26,58 26,73 26,24 26,26 -1,39% 2.178.712,00
10.07.2025 26,54 26,88 26,46 26,63 1,02% 2.435.218,00
09.07.2025 26,60 26,72 26,24 26,36 0,08% 2.121.506,00
08.07.2025 27,09 27,12 26,28 26,34 -1,61% 2.939.287,00
07.07.2025 27,01 27,59 26,45 26,77 -1,58% 4.607.028,00
03.07.2025 26,91 27,31 26,84 27,20 1,38% 1.141.674,00
02.07.2025 26,06 26,89 26,06 26,83 3,03% 2.712.703,00
01.07.2025 25,57 26,19 25,54 26,04 2,08% 3.200.678,00
30.06.2025 24,90 25,60 24,73 25,51 2,99% 2.650.160,00
27.06.2025 24,03 24,84 23,86 24,77 4,03% 3.049.801,00
26.06.2025 23,38 23,87 23,24 23,81 2,81% 3.228.629,00
25.06.2025 23,30 23,35 22,88 23,16 -0,43% 2.087.845,00
24.06.2025 22,64 23,89 22,55 23,26 7,83% 5.546.356,00
23.06.2025 21,06 21,64 20,40 21,57 0,65% 3.981.929,00
20.06.2025 21,59 21,60 21,36 21,43 0,56% 1.717.523,00
18.06.2025 21,05 21,53 21,04 21,31 1,14% 1.598.858,00
17.06.2025 21,35 21,62 21,02 21,07 -2,27% 2.808.565,00
16.06.2025 21,04 21,56 20,74 21,56 6,31% 3.915.860,00
13.06.2025 20,15 20,68 20,05 20,28 -4,92% 4.021.633,00
12.06.2025 21,23 21,46 21,02 21,33 -1,16% 2.360.528,00
11.06.2025 22,14 22,18 21,50 21,58 -2,44% 1.918.666,00
10.06.2025 21,95 22,13 21,81 22,12 0,96% 1.913.713,00
09.06.2025 22,11 22,27 21,86 21,91 -0,09% 2.073.854,00
06.06.2025 21,91 21,97 21,70 21,93 1,11% 1.470.372,00
05.06.2025 21,49 22,00 21,38 21,69 1,07% 1.469.613,00
04.06.2025 21,47 21,61 21,26 21,46 -0,42% 2.407.341,00
03.06.2025 21,20 21,62 21,13 21,55 1,60% 1.230.105,00
02.06.2025 20,73 21,25 20,62 21,21 1,43% 2.112.439,00
30.05.2025 20,78 21,00 20,65 20,91 0,05% 1.937.946,00
29.05.2025 20,77 21,01 20,70 20,90 0,58% 1.334.027,00
28.05.2025 21,00 21,03 20,74 20,78 -2,26% 2.341.297,00
27.05.2025 20,37 21,32 20,35 21,26 5,77% 2.525.734,00
23.05.2025 19,55 20,12 19,55 20,10 -0,54% 1.122.222,00
22.05.2025 19,91 20,30 19,90 20,21 1,46% 1.282.422,00
21.05.2025 20,30 20,43 19,78 19,92 -3,63% 1.836.091,00
20.05.2025 20,78 20,85 20,45 20,67 -1,99% 1.225.868,00
19.05.2025 20,81 21,13 20,59 21,09 -0,14% 1.357.572,00
16.05.2025 21,01 21,18 20,86 21,12 1,69% 1.281.150,00
15.05.2025 20,58 20,89 20,41 20,77 -0,34% 1.729.735,00
14.05.2025 20,63 21,02 20,62 20,84 1,26% 1.435.794,00
13.05.2025 20,19 20,61 19,98 20,58 2,49% 2.083.326,00
12.05.2025 19,71 20,21 19,58 20,08 9,07% 2.996.084,00
09.05.2025 18,43 18,52 18,16 18,41 -0,27% 968.823,00
08.05.2025 18,23 18,64 18,17 18,46 2,78% 2.022.824,00