22,840€
-4,71%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 23,69 | 23,91 | 22,28 | 23,09 | -3,17% | 204,00 |
| 31.07.2025 | 24,06 | 24,73 | 23,77 | 23,85 | -0,71% | - |
| 30.07.2025 | 23,39 | 24,23 | 23,32 | 24,02 | 2,65% | 3.363,00 |
| 29.07.2025 | 23,45 | 23,68 | 22,73 | 23,40 | -0,19% | - |
| 28.07.2025 | 23,22 | 23,60 | 23,17 | 23,44 | 1,47% | 51,00 |
| 25.07.2025 | 23,05 | 23,28 | 22,89 | 23,10 | 0,50% | 100,00 |
| 24.07.2025 | 23,78 | 23,81 | 22,97 | 22,99 | -3,08% | - |
| 23.07.2025 | 23,48 | 23,98 | 23,33 | 23,72 | 2,22% | 4.728,00 |
| 22.07.2025 | 23,19 | 23,58 | 22,91 | 23,20 | -0,30% | 250,00 |
| 21.07.2025 | 23,00 | 23,66 | 22,99 | 23,27 | 0,56% | 117,00 |
| 18.07.2025 | 22,97 | 23,35 | 22,95 | 23,14 | 1,00% | 8.650,00 |
| 17.07.2025 | 22,80 | 23,23 | 22,77 | 22,91 | 0,22% | - |
| 16.07.2025 | 22,62 | 23,33 | 22,49 | 22,86 | 0,66% | 60,00 |
| 15.07.2025 | 22,88 | 23,14 | 22,48 | 22,71 | -0,57% | - |
| 14.07.2025 | 22,23 | 23,04 | 22,10 | 22,84 | 2,31% | 2.904,00 |
| 11.07.2025 | 22,69 | 22,91 | 22,32 | 22,33 | -1,65% | - |
| 10.07.2025 | 22,34 | 23,07 | 22,29 | 22,70 | 1,25% | 200,00 |
| 09.07.2025 | 22,50 | 22,83 | 22,37 | 22,42 | -0,42% | 131,00 |
| 08.07.2025 | 22,81 | 23,15 | 22,31 | 22,52 | -1,53% | - |
| 07.07.2025 | 22,70 | 23,47 | 22,55 | 22,87 | 0,20% | 380,00 |
| 04.07.2025 | 22,73 | 22,96 | 20,81 | 22,82 | -1,53% | - |
| 03.07.2025 | 22,59 | 23,28 | 21,72 | 23,18 | 2,16% | 650,00 |
| 02.07.2025 | 22,09 | 22,78 | 22,02 | 22,69 | 2,93% | 718,00 |
| 01.07.2025 | 21,50 | 22,26 | 21,42 | 22,04 | 2,23% | 70,00 |
| 30.06.2025 | 21,13 | 21,77 | 21,02 | 21,56 | 2,18% | 248,00 |
| 27.06.2025 | 20,33 | 21,26 | 20,17 | 21,10 | 4,15% | 205,00 |
| 26.06.2025 | 19,92 | 20,31 | 19,84 | 20,26 | 2,05% | 2.850,00 |
| 25.06.2025 | 19,94 | 20,32 | 19,70 | 19,85 | -0,78% | - |
| 24.06.2025 | 18,92 | 20,54 | 18,68 | 20,01 | 7,23% | 450,00 |
| 23.06.2025 | 18,29 | 18,72 | 17,75 | 18,66 | 0,78% | - |
| 20.06.2025 | 18,09 | 18,81 | 17,88 | 18,52 | 3,96% | - |
| 19.06.2025 | 18,48 | 18,49 | 17,73 | 17,81 | -4,12% | - |
| 18.06.2025 | 18,30 | 18,73 | 18,23 | 18,58 | 1,15% | 10,00 |
| 17.06.2025 | 18,40 | 18,76 | 18,20 | 18,36 | -1,72% | - |
| 16.06.2025 | 17,55 | 18,69 | 17,50 | 18,69 | 5,94% | 240,00 |
| 13.06.2025 | 17,52 | 17,92 | 17,25 | 17,64 | -4,16% | 3.512,00 |
| 12.06.2025 | 18,77 | 18,80 | 18,18 | 18,40 | -1,96% | 517,00 |
| 11.06.2025 | 19,17 | 19,46 | 18,70 | 18,77 | -2,78% | 1.000,00 |
| 10.06.2025 | 19,20 | 19,41 | 19,07 | 19,31 | 0,94% | - |
| 09.06.2025 | 19,18 | 19,52 | 19,08 | 19,13 | -0,27% | 78,00 |
| 06.06.2025 | 18,98 | 19,36 | 18,94 | 19,18 | 1,27% | - |
| 05.06.2025 | 18,74 | 19,19 | 18,61 | 18,94 | 1,06% | 1.506,00 |
| 04.06.2025 | 18,84 | 18,97 | 18,56 | 18,74 | -0,45% | 170,00 |
| 03.06.2025 | 18,37 | 19,03 | 18,15 | 18,83 | 1,96% | - |
| 02.06.2025 | 18,40 | 18,63 | 17,99 | 18,46 | 0,16% | 7.006,00 |
| 30.05.2025 | 18,29 | 18,52 | 18,18 | 18,43 | 0,59% | - |
| 29.05.2025 | 18,74 | 18,88 | 18,14 | 18,33 | -0,43% | 140,00 |
| 28.05.2025 | 18,70 | 18,75 | 18,28 | 18,41 | -1,63% | 32,00 |
| 27.05.2025 | 17,78 | 18,89 | 17,78 | 18,71 | 4,99% | 200,00 |
| 26.05.2025 | 18,05 | 18,24 | 17,27 | 17,82 | 0,88% | 750,00 |
| 23.05.2025 | 17,92 | 18,10 | 17,15 | 17,67 | -1,82% | - |
| 22.05.2025 | 17,56 | 18,51 | 17,34 | 17,99 | 2,79% | - |
| 21.05.2025 | 18,24 | 18,25 | 17,37 | 17,51 | -4,41% | 278,00 |
| 20.05.2025 | 18,77 | 18,83 | 18,22 | 18,31 | -2,77% | 510,00 |
| 19.05.2025 | 18,77 | 18,86 | 18,32 | 18,84 | -0,65% | 3.300,00 |
| 16.05.2025 | 18,58 | 19,01 | 18,56 | 18,96 | 2,49% | 300,00 |
| 15.05.2025 | 18,36 | 18,75 | 18,24 | 18,50 | -0,56% | 300,00 |
| 14.05.2025 | 18,28 | 18,76 | 18,17 | 18,60 | 1,79% | - |
| 13.05.2025 | 17,84 | 18,44 | 17,83 | 18,28 | 1,64% | 398,00 |
| 12.05.2025 | 16,60 | 18,20 | 16,53 | 17,98 | 9,87% | 4.340,00 |
| 09.05.2025 | 16,44 | 16,56 | 16,11 | 16,37 | -0,29% | - |
| 08.05.2025 | 16,02 | 16,61 | 15,93 | 16,41 | 2,98% | - |
| 07.05.2025 | 15,60 | 16,09 | 15,55 | 15,94 | 2,30% | 100,00 |
| 06.05.2025 | 15,89 | 15,94 | 15,36 | 15,58 | -1,57% | - |
| 05.05.2025 | 15,58 | 16,00 | 15,36 | 15,83 | 0,22% | 3.444,00 |
| 02.05.2025 | 15,12 | 15,84 | 15,09 | 15,79 | 7,16% | 200,00 |
| 30.04.2025 | 14,94 | 14,96 | 14,00 | 14,74 | -1,42% | 1.300,00 |
| 29.04.2025 | 15,21 | 15,60 | 14,63 | 14,95 | -0,37% | 710,00 |
| 28.04.2025 | 14,97 | 15,46 | 14,92 | 15,01 | 0,74% | 300,00 |
| 25.04.2025 | 14,98 | 15,19 | 14,75 | 14,90 | -0,20% | - |
| 24.04.2025 | 14,82 | 15,06 | 14,63 | 14,93 | 0,37% | 154,00 |
| 23.04.2025 | 14,43 | 15,51 | 14,42 | 14,87 | 4,39% | 200,00 |
| 22.04.2025 | 13,90 | 14,26 | 13,54 | 14,25 | -0,93% | 623,00 |
| 17.04.2025 | 14,40 | 14,54 | 14,12 | 14,38 | 1,45% | 90,00 |
| 16.04.2025 | 14,36 | 14,55 | 13,88 | 14,17 | -2,41% | - |
| 15.04.2025 | 14,26 | 14,54 | 14,15 | 14,52 | 1,89% | - |
| 14.04.2025 | 13,90 | 14,70 | 13,86 | 14,25 | 1,03% | - |
| 11.04.2025 | 14,29 | 14,39 | 13,63 | 14,11 | -0,82% | 330,00 |
| 10.04.2025 | 16,51 | 16,78 | 13,78 | 14,23 | -11,99% | 6.660,00 |
| 09.04.2025 | 13,61 | 16,39 | 13,44 | 16,16 | 17,55% | 200,00 |
| 08.04.2025 | 13,92 | 14,83 | 13,42 | 13,75 | 1,57% | 3.902,00 |
| 07.04.2025 | 12,13 | 15,23 | 12,00 | 13,54 | -1,06% | 2.090,00 |
| 04.04.2025 | 14,36 | 14,75 | 12,95 | 13,68 | -4,35% | 2.427,00 |
| 03.04.2025 | 15,70 | 16,06 | 14,16 | 14,31 | -13,97% | 1.300,00 |
| 02.04.2025 | 16,15 | 16,65 | 15,87 | 16,63 | 2,84% | 800,00 |
| 01.04.2025 | 16,18 | 16,41 | 15,77 | 16,17 | -0,11% | - |
| 31.03.2025 | 16,33 | 16,37 | 15,67 | 16,19 | -1,73% | 850,00 |
| 28.03.2025 | 17,20 | 17,34 | 16,32 | 16,47 | -5,89% | 100,00 |
| 27.03.2025 | 17,46 | 17,60 | 17,14 | 17,50 | 0,04% | - |
| 26.03.2025 | 17,56 | 17,80 | 17,32 | 17,49 | -1,42% | 200,00 |
| 25.03.2025 | 17,82 | 18,02 | 17,42 | 17,75 | -0,11% | - |
| 24.03.2025 | 17,14 | 17,86 | 17,11 | 17,77 | 2,97% | 200,00 |
| 21.03.2025 | 17,65 | 17,70 | 16,45 | 17,25 | -1,66% | 1.000,00 |
| 20.03.2025 | 17,37 | 17,99 | 17,11 | 17,55 | 0,73% | - |
| 19.03.2025 | 16,65 | 17,61 | 16,43 | 17,42 | 4,85% | 1,00 |
| 18.03.2025 | 17,29 | 17,33 | 16,43 | 16,61 | -3,86% | 500,00 |
| 17.03.2025 | 16,51 | 17,40 | 16,34 | 17,28 | 4,47% | 1.100,00 |
| 14.03.2025 | 16,15 | 16,75 | 16,12 | 16,54 | 2,51% | 800,00 |
| 13.03.2025 | 16,45 | 16,65 | 15,62 | 16,14 | -1,77% | 850,00 |
| 12.03.2025 | 16,12 | 16,74 | 15,76 | 16,43 | 2,16% | 100,00 |