21,930€
2,09%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2025 | 24,97 | 25,18 | 24,78 | 24,83 | -0,52% | - |
| 11.09.2025 | 24,50 | 25,50 | 24,24 | 24,96 | 1,26% | - |
| 10.09.2025 | 24,74 | 24,77 | 23,84 | 24,65 | 0,78% | - |
| 09.09.2025 | 24,50 | 24,96 | 24,18 | 24,46 | 0,49% | - |
| 08.09.2025 | 24,64 | 24,91 | 24,34 | 24,34 | -0,12% | 300,00 |
| 05.09.2025 | 24,94 | 25,14 | 24,37 | 24,37 | -0,93% | 200,00 |
| 04.09.2025 | 24,43 | 24,97 | 24,21 | 24,60 | 1,65% | - |
| 03.09.2025 | 24,15 | 24,75 | 24,11 | 24,20 | 1,13% | 400,00 |
| 02.09.2025 | 24,64 | 24,70 | 23,73 | 23,93 | -2,53% | 1.210,00 |
| 01.09.2025 | 24,81 | 24,92 | 24,55 | 24,55 | -1,48% | - |
| 29.08.2025 | 25,32 | 25,38 | 24,58 | 24,92 | -1,77% | 1.000,00 |
| 28.08.2025 | 25,17 | 25,53 | 25,15 | 25,37 | 1,40% | 240,00 |
| 27.08.2025 | 24,84 | 25,36 | 24,77 | 25,02 | 1,46% | 600,00 |
| 26.08.2025 | 24,45 | 25,07 | 24,22 | 24,66 | 0,69% | 156,00 |
| 25.08.2025 | 24,23 | 24,73 | 23,90 | 24,49 | 0,39% | - |
| 22.08.2025 | 23,22 | 24,60 | 23,17 | 24,40 | 4,97% | 2.095,00 |
| 21.08.2025 | 23,08 | 23,42 | 22,92 | 23,24 | 0,41% | - |
| 20.08.2025 | 23,40 | 23,43 | 22,70 | 23,15 | -1,13% | - |
| 19.08.2025 | 23,70 | 23,79 | 23,24 | 23,41 | -1,24% | 200,00 |
| 18.08.2025 | 23,29 | 23,79 | 22,99 | 23,71 | 1,85% | - |
| 15.08.2025 | 23,77 | 23,94 | 23,22 | 23,28 | -1,98% | - |
| 14.08.2025 | 23,70 | 23,96 | 23,54 | 23,75 | -0,19% | 1.025,00 |
| 13.08.2025 | 23,39 | 23,85 | 23,28 | 23,79 | 1,73% | - |
| 12.08.2025 | 22,78 | 23,44 | 22,74 | 23,39 | 2,88% | 100,00 |
| 11.08.2025 | 22,71 | 22,98 | 22,47 | 22,73 | 0,31% | 200,00 |
| 08.08.2025 | 22,98 | 23,02 | 22,47 | 22,66 | -0,87% | - |
| 07.08.2025 | 22,88 | 23,47 | 22,68 | 22,86 | -0,48% | 50,00 |
| 06.08.2025 | 23,22 | 23,43 | 22,83 | 22,97 | -0,46% | - |
| 05.08.2025 | 23,64 | 23,89 | 22,94 | 23,08 | -2,00% | - |
| 04.08.2025 | 23,02 | 23,62 | 22,94 | 23,55 | 1,97% | - |
| 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 |