28,170€
5,94%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 26,57 | 28,37 | 26,39 | 28,17 | 6,06% | 9.630,00 |
| 05.02.2026 | 26,91 | 27,37 | 26,37 | 26,56 | -0,64% | 21.000,00 |
| 04.02.2026 | 26,91 | 27,25 | 26,28 | 26,73 | 0,15% | 9.102,00 |
| 03.02.2026 | 27,22 | 27,82 | 26,24 | 26,69 | -1,42% | 16.100,00 |
| 02.02.2026 | 24,75 | 27,36 | 24,55 | 27,08 | 7,76% | 44.000,00 |
| 30.01.2026 | 25,63 | 25,88 | 24,75 | 25,13 | -2,29% | 6.947,00 |
| 29.01.2026 | 23,85 | 25,87 | 23,69 | 25,72 | 7,62% | 4.780,00 |
| 28.01.2026 | 23,93 | 24,48 | 23,70 | 23,90 | 0,84% | 7.899,00 |
| 27.01.2026 | 24,16 | 24,18 | 23,60 | 23,70 | -1,44% | - |
| 26.01.2026 | 24,04 | 24,25 | 23,81 | 24,04 | 0,12% | - |
| 23.01.2026 | 24,31 | 24,46 | 23,97 | 24,01 | -0,79% | 41.647,00 |
| 22.01.2026 | 24,21 | 24,66 | 24,19 | 24,20 | 0,17% | 7.200,00 |
| 21.01.2026 | 23,91 | 24,40 | 23,84 | 24,16 | 1,60% | 4.600,00 |
| 20.01.2026 | 23,90 | 24,33 | 23,62 | 23,78 | -1,23% | 2.706,00 |
| 19.01.2026 | 24,36 | 24,68 | 23,92 | 24,08 | -3,51% | 19.040,00 |
| 16.01.2026 | 25,34 | 25,45 | 20,00 | 24,95 | -1,19% | 5.959,00 |
| 15.01.2026 | 25,75 | 26,23 | 25,17 | 25,25 | -1,66% | 375,00 |
| 14.01.2026 | 26,32 | 26,50 | 25,27 | 25,68 | -2,39% | 2.700,00 |
| 13.01.2026 | 26,85 | 27,06 | 25,85 | 26,31 | -1,99% | 6.525,00 |
| 12.01.2026 | 27,11 | 27,24 | 26,65 | 26,84 | -1,58% | 9.874,00 |
| 09.01.2026 | 27,03 | 27,43 | 26,83 | 27,27 | 1,09% | 3.125,00 |
| 08.01.2026 | 26,94 | 27,66 | 26,94 | 26,98 | -0,61% | 4.600,00 |
| 07.01.2026 | 27,42 | 27,50 | 26,67 | 27,14 | -0,22% | 13.100,00 |
| 06.01.2026 | 26,84 | 27,81 | 26,51 | 27,20 | 2,10% | 4.270,00 |
| 05.01.2026 | 25,99 | 26,83 | 25,75 | 26,64 | 2,46% | 198,00 |
| 02.01.2026 | 25,89 | 26,36 | 25,71 | 26,00 | 1,05% | - |
| 30.12.2025 | 25,82 | 25,95 | 25,73 | 25,73 | 0,00% | - |
| 29.12.2025 | 25,82 | 25,90 | 25,47 | 25,73 | -4,42% | 200,00 |
| 23.12.2025 | 26,90 | 27,78 | 26,44 | 26,92 | 0,15% | 27,00 |
| 22.12.2025 | 26,19 | 27,15 | 26,00 | 26,88 | 2,17% | 776,00 |
| 19.12.2025 | 22,49 | 26,75 | 20,21 | 26,31 | 16,67% | 400,00 |
| 18.12.2025 | 22,20 | 22,72 | 22,19 | 22,55 | 1,30% | - |
| 17.12.2025 | 22,26 | 22,75 | 22,13 | 22,26 | -0,09% | - |
| 16.12.2025 | 22,46 | 22,75 | 22,26 | 22,28 | -0,09% | - |
| 15.12.2025 | 21,91 | 22,67 | 21,78 | 22,30 | 1,69% | 2.568,00 |
| 12.12.2025 | 21,81 | 22,13 | 21,78 | 21,93 | 2,09% | 310,00 |
| 11.12.2025 | 20,65 | 21,97 | 20,49 | 21,48 | 3,27% | 1.000,00 |
| 10.12.2025 | 20,31 | 21,04 | 20,30 | 20,80 | 2,72% | 280,00 |
| 09.12.2025 | 20,65 | 20,69 | 20,14 | 20,25 | -1,70% | - |
| 08.12.2025 | 20,53 | 20,75 | 20,39 | 20,60 | 0,93% | 4.180,00 |
| 05.12.2025 | 20,51 | 20,73 | 20,40 | 20,41 | 0,29% | - |
| 04.12.2025 | 20,61 | 20,87 | 20,27 | 20,35 | 0,10% | 630,00 |
| 03.12.2025 | 20,56 | 20,73 | 20,31 | 20,33 | -0,44% | - |
| 02.12.2025 | 20,69 | 20,86 | 20,28 | 20,42 | -0,15% | - |
| 01.12.2025 | 20,51 | 20,69 | 20,32 | 20,45 | -0,80% | - |
| 28.11.2025 | 21,02 | 21,05 | 20,42 | 20,62 | -1,32% | - |
| 27.11.2025 | 20,32 | 21,27 | 20,31 | 20,89 | 3,62% | 200,00 |
| 26.11.2025 | 20,38 | 20,80 | 20,16 | 20,16 | -0,25% | - |
| 25.11.2025 | 19,89 | 20,84 | 19,63 | 20,21 | -3,90% | 6,00 |
| 24.11.2025 | 20,91 | 21,22 | 19,83 | 21,03 | 2,54% | - |
| 21.11.2025 | 19,98 | 21,07 | 19,92 | 20,51 | -0,82% | 1.000,00 |
| 20.11.2025 | 20,69 | 20,94 | 19,91 | 20,68 | 1,47% | - |
| 19.11.2025 | 20,30 | 20,77 | 20,27 | 20,38 | 0,94% | - |
| 18.11.2025 | 19,94 | 20,48 | 19,83 | 20,19 | -1,46% | - |
| 17.11.2025 | 20,44 | 20,64 | 19,82 | 20,49 | 0,54% | - |
| 14.11.2025 | 20,60 | 20,65 | 19,93 | 20,38 | -4,05% | 200,00 |
| 13.11.2025 | 21,31 | 21,57 | 20,40 | 21,24 | -0,38% | - |
| 12.11.2025 | 21,06 | 21,79 | 21,05 | 21,32 | 2,30% | 20,00 |
| 11.11.2025 | 21,11 | 21,25 | 20,84 | 20,84 | -0,53% | 274,00 |
| 10.11.2025 | 20,83 | 21,44 | 20,71 | 20,95 | 2,20% | 800,00 |
| 07.11.2025 | 20,55 | 21,09 | 20,37 | 20,50 | -1,96% | 100,00 |
| 06.11.2025 | 21,26 | 21,28 | 20,51 | 20,91 | -1,18% | 102,00 |
| 05.11.2025 | 20,85 | 21,58 | 20,79 | 21,16 | 1,00% | 1.510,00 |
| 04.11.2025 | 22,23 | 22,24 | 20,57 | 20,95 | -5,88% | 5.199,00 |
| 03.11.2025 | 22,57 | 22,69 | 22,10 | 22,26 | -0,18% | 330,00 |
| 31.10.2025 | 22,24 | 22,96 | 21,93 | 22,30 | -1,15% | - |
| 30.10.2025 | 21,79 | 22,61 | 21,67 | 22,56 | 3,63% | 2.510,00 |
| 29.10.2025 | 21,71 | 22,10 | 21,54 | 21,77 | 1,16% | - |
| 28.10.2025 | 22,76 | 22,80 | 21,47 | 21,52 | -4,57% | 2.710,00 |
| 27.10.2025 | 23,08 | 23,19 | 22,55 | 22,55 | -1,18% | - |
| 24.10.2025 | 22,95 | 23,37 | 22,78 | 22,82 | -1,60% | - |
| 23.10.2025 | 23,50 | 23,51 | 22,72 | 23,19 | -0,64% | - |
| 22.10.2025 | 23,24 | 23,61 | 23,00 | 23,34 | 1,48% | - |
| 21.10.2025 | 22,39 | 23,41 | 22,27 | 23,00 | 4,21% | 125,00 |
| 20.10.2025 | 21,97 | 22,64 | 21,80 | 22,07 | 1,24% | - |
| 17.10.2025 | 21,99 | 22,15 | 21,39 | 21,80 | -1,00% | - |
| 16.10.2025 | 22,59 | 22,68 | 21,80 | 22,02 | -3,59% | 330,00 |
| 15.10.2025 | 22,77 | 23,03 | 22,51 | 22,84 | 1,51% | 1.200,00 |
| 14.10.2025 | 22,12 | 22,95 | 21,70 | 22,50 | 2,13% | 920,00 |
| 13.10.2025 | 22,22 | 22,54 | 22,03 | 22,03 | -2,35% | 2.000,00 |
| 10.10.2025 | 22,46 | 22,71 | 21,66 | 22,56 | -1,44% | - |
| 09.10.2025 | 22,84 | 23,00 | 22,38 | 22,89 | 1,33% | 100,00 |
| 08.10.2025 | 22,56 | 23,00 | 22,42 | 22,59 | -1,31% | - |
| 07.10.2025 | 22,97 | 23,01 | 22,01 | 22,89 | 1,15% | 78,00 |
| 06.10.2025 | 22,58 | 22,88 | 22,10 | 22,63 | 2,49% | 500,00 |
| 03.10.2025 | 22,75 | 22,93 | 22,08 | 22,08 | -2,08% | 2,00 |
| 02.10.2025 | 22,31 | 22,79 | 22,25 | 22,55 | 2,17% | 400,00 |
| 01.10.2025 | 22,44 | 22,62 | 22,07 | 22,07 | -1,56% | 3.504,00 |
| 30.09.2025 | 22,76 | 23,31 | 22,26 | 22,42 | 1,54% | 39,00 |
| 29.09.2025 | 23,64 | 25,12 | 22,08 | 22,08 | -5,28% | 1.149,00 |
| 26.09.2025 | 23,50 | 23,87 | 23,31 | 23,31 | -0,34% | - |
| 25.09.2025 | 23,62 | 23,77 | 23,15 | 23,39 | 0,30% | 592,00 |
| 24.09.2025 | 23,70 | 23,85 | 23,32 | 23,32 | -0,55% | - |
| 23.09.2025 | 23,61 | 24,46 | 23,45 | 23,45 | -0,38% | - |
| 22.09.2025 | 23,68 | 23,85 | 23,44 | 23,54 | -0,30% | - |
| 19.09.2025 | 24,16 | 24,41 | 23,34 | 23,61 | -1,83% | - |
| 18.09.2025 | 23,94 | 24,24 | 23,82 | 24,05 | 0,80% | - |
| 17.09.2025 | 23,47 | 24,14 | 23,42 | 23,86 | 1,53% | 202,00 |
| 16.09.2025 | 24,02 | 24,11 | 23,36 | 23,50 | -0,89% | 500,00 |
| 15.09.2025 | 24,79 | 24,81 | 23,70 | 23,71 | -4,51% | - |