22,070€
-1,56%
Echtzeit-Aktienkurs CARNIVAL PLC DL 1,66
Bid:
Ask:
Aktienkurse zur CARNIVAL PLC DL 1,66 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |