20,800€
0,53%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 20,61 | 20,82 | 20,61 | 20,78 | 0,41% | - |
| 06.11.2025 | 21,17 | 21,23 | 20,49 | 20,69 | -3,18% | 25.340,00 |
| 05.11.2025 | 20,85 | 21,44 | 20,83 | 21,37 | 2,20% | 30.907,00 |
| 04.11.2025 | 21,96 | 22,01 | 20,71 | 20,91 | -6,74% | 43.909,00 |
| 03.11.2025 | 22,63 | 22,70 | 22,10 | 22,42 | -0,36% | 10.968,00 |
| 31.10.2025 | 22,21 | 22,64 | 22,06 | 22,50 | -0,09% | 12.064,00 |
| 30.10.2025 | 21,94 | 22,58 | 21,68 | 22,52 | 2,69% | 33.983,00 |
| 29.10.2025 | 21,84 | 22,12 | 21,63 | 21,93 | 0,09% | 6.988,00 |
| 28.10.2025 | 22,73 | 22,73 | 21,65 | 21,91 | -3,86% | 52.836,00 |
| 27.10.2025 | 23,11 | 23,13 | 22,75 | 22,79 | -1,68% | 12.930,00 |
| 24.10.2025 | 23,09 | 23,38 | 22,96 | 23,18 | 1,40% | 22.197,00 |
| 23.10.2025 | 23,32 | 23,34 | 22,75 | 22,86 | -1,76% | 32.922,00 |
| 22.10.2025 | 23,23 | 23,60 | 23,13 | 23,27 | 1,26% | 37.395,00 |
| 21.10.2025 | 22,36 | 23,10 | 22,28 | 22,98 | 2,86% | 28.504,00 |
| 20.10.2025 | 22,06 | 22,48 | 22,06 | 22,34 | 3,04% | 12.208,00 |
| 17.10.2025 | 21,86 | 22,02 | 21,44 | 21,68 | -3,69% | 40.557,00 |
| 16.10.2025 | 22,50 | 22,70 | 22,28 | 22,51 | -1,19% | 42.635,00 |
| 15.10.2025 | 22,87 | 23,00 | 22,67 | 22,78 | 1,11% | 13.439,00 |
| 14.10.2025 | 21,93 | 22,53 | 21,75 | 22,53 | 1,40% | 27.541,00 |
| 13.10.2025 | 22,17 | 22,50 | 22,08 | 22,22 | 1,14% | 27.290,00 |
| 10.10.2025 | 22,57 | 22,68 | 21,97 | 21,97 | -3,56% | 19.683,00 |
| 09.10.2025 | 22,75 | 23,00 | 22,66 | 22,78 | -0,61% | 17.700,00 |
| 08.10.2025 | 22,51 | 22,99 | 22,48 | 22,92 | 2,78% | 20.040,00 |
| 07.10.2025 | 22,72 | 22,93 | 22,30 | 22,30 | -1,06% | 16.461,00 |
| 06.10.2025 | 22,61 | 22,72 | 22,16 | 22,54 | -0,57% | 30.026,00 |
| 03.10.2025 | 22,73 | 22,89 | 22,62 | 22,67 | 0,49% | 12.901,00 |
| 02.10.2025 | 22,32 | 22,73 | 22,27 | 22,56 | 0,80% | 24.107,00 |
| 01.10.2025 | 22,41 | 22,59 | 22,12 | 22,38 | -1,32% | 46.427,00 |
| 30.09.2025 | 22,84 | 23,34 | 22,52 | 22,68 | 0,76% | 203.187,00 |
| 29.09.2025 | 23,81 | 25,16 | 22,44 | 22,51 | -4,17% | 142.230,00 |
| 26.09.2025 | 23,58 | 23,74 | 23,41 | 23,49 | -0,59% | 10.679,00 |
| 25.09.2025 | 23,35 | 23,63 | 23,16 | 23,63 | 0,55% | 22.707,00 |
| 24.09.2025 | 23,54 | 23,79 | 23,50 | 23,50 | -3,09% | 30.564,00 |
| 23.09.2025 | 23,83 | 24,42 | 23,80 | 24,25 | 1,98% | 60.983,00 |
| 22.09.2025 | 23,69 | 23,81 | 23,48 | 23,78 | 0,38% | 9.019,00 |
| 19.09.2025 | 24,13 | 24,37 | 23,41 | 23,69 | -1,58% | 14.532,00 |
| 18.09.2025 | 23,88 | 24,22 | 23,88 | 24,07 | 0,59% | 10.411,00 |
| 17.09.2025 | 23,73 | 23,98 | 23,73 | 23,93 | 1,36% | 24.783,00 |
| 16.09.2025 | 24,07 | 24,10 | 23,46 | 23,61 | -0,30% | 20.818,00 |
| 15.09.2025 | 24,57 | 24,63 | 23,68 | 23,68 | -4,82% | 43.690,00 |
| 12.09.2025 | 24,95 | 25,16 | 24,77 | 24,88 | -0,40% | 58.516,00 |
| 11.09.2025 | 24,34 | 24,99 | 24,25 | 24,98 | 3,74% | 32.001,00 |
| 10.09.2025 | 24,72 | 24,74 | 24,01 | 24,08 | -3,06% | 28.050,00 |
| 09.09.2025 | 24,57 | 24,90 | 24,24 | 24,84 | 0,81% | 19.007,00 |
| 08.09.2025 | 24,74 | 24,90 | 24,60 | 24,64 | -0,24% | 17.726,00 |
| 05.09.2025 | 24,99 | 25,11 | 24,48 | 24,70 | -1,08% | 16.679,00 |
| 04.09.2025 | 24,36 | 24,97 | 24,26 | 24,97 | 1,96% | 44.662,00 |
| 03.09.2025 | 24,49 | 24,72 | 24,32 | 24,49 | 2,38% | 66.563,00 |
| 02.09.2025 | 24,59 | 24,64 | 23,75 | 23,92 | -3,28% | 61.482,00 |
| 01.09.2025 | 24,81 | 24,92 | 24,70 | 24,73 | -0,68% | 10.644,00 |
| 29.08.2025 | 25,17 | 25,33 | 24,82 | 24,90 | -1,85% | 24.421,00 |
| 28.08.2025 | 25,23 | 25,50 | 25,17 | 25,37 | 0,55% | 21.869,00 |
| 27.08.2025 | 24,83 | 25,28 | 24,83 | 25,23 | 2,23% | 107.632,00 |
| 26.08.2025 | 24,34 | 24,71 | 24,28 | 24,68 | 0,49% | 82.847,00 |
| 25.08.2025 | 23,98 | 24,56 | 23,96 | 24,56 | 1,82% | 51.344,00 |
| 22.08.2025 | 23,29 | 24,21 | 23,24 | 24,12 | 3,08% | 32.993,00 |
| 21.08.2025 | 23,21 | 23,40 | 22,94 | 23,40 | 0,69% | 20.677,00 |
| 20.08.2025 | 23,18 | 23,37 | 22,78 | 23,24 | -1,57% | 28.313,00 |
| 19.08.2025 | 23,75 | 23,80 | 23,30 | 23,61 | -0,21% | 18.361,00 |
| 18.08.2025 | 23,14 | 23,66 | 23,10 | 23,66 | 1,50% | 44.161,00 |
| 15.08.2025 | 23,89 | 23,91 | 23,30 | 23,31 | -1,81% | 26.850,00 |
| 14.08.2025 | 23,80 | 23,95 | 23,57 | 23,74 | 0,59% | 37.966,00 |
| 13.08.2025 | 23,25 | 23,71 | 23,25 | 23,60 | 1,72% | 36.339,00 |
| 12.08.2025 | 22,86 | 23,44 | 22,76 | 23,20 | 1,71% | 19.483,00 |
| 11.08.2025 | 22,70 | 22,97 | 22,49 | 22,81 | 0,04% | 38.497,00 |
| 08.08.2025 | 22,85 | 23,00 | 22,75 | 22,80 | -0,57% | 47.424,00 |
| 07.08.2025 | 23,07 | 23,49 | 22,93 | 22,93 | -0,91% | 95.525,00 |
| 06.08.2025 | 23,32 | 23,42 | 23,02 | 23,14 | 0,87% | 9.510,00 |
| 05.08.2025 | 23,77 | 23,86 | 22,94 | 22,94 | -2,38% | 22.715,00 |
| 04.08.2025 | 23,22 | 23,56 | 23,22 | 23,50 | 2,58% | 37.494,00 |
| 01.08.2025 | 23,68 | 23,90 | 22,26 | 22,91 | -5,17% | 147.938,00 |
| 31.07.2025 | 23,98 | 24,69 | 23,82 | 24,16 | 0,75% | 112.615,00 |
| 30.07.2025 | 23,37 | 24,18 | 23,37 | 23,98 | 3,18% | 66.447,00 |
| 29.07.2025 | 23,50 | 23,65 | 22,81 | 23,24 | -0,04% | 70.944,00 |
| 28.07.2025 | 23,58 | 23,59 | 23,18 | 23,25 | 0,96% | 44.624,00 |
| 25.07.2025 | 23,18 | 23,28 | 22,90 | 23,03 | -1,20% | 29.920,00 |
| 24.07.2025 | 23,72 | 23,80 | 23,31 | 23,31 | -2,02% | 18.172,00 |
| 23.07.2025 | 23,57 | 23,95 | 23,43 | 23,79 | 3,21% | 60.712,00 |
| 22.07.2025 | 23,33 | 23,52 | 22,90 | 23,05 | -1,83% | 41.400,00 |
| 21.07.2025 | 23,33 | 23,64 | 23,32 | 23,48 | 2,18% | 56.990,00 |
| 18.07.2025 | 23,22 | 23,37 | 22,98 | 22,98 | 0,39% | 72.462,00 |
| 17.07.2025 | 22,97 | 23,23 | 22,82 | 22,89 | 1,06% | 80.969,00 |
| 16.07.2025 | 22,61 | 23,32 | 22,61 | 22,65 | -0,61% | 67.782,00 |
| 15.07.2025 | 22,90 | 23,12 | 22,50 | 22,79 | -0,09% | 52.122,00 |
| 14.07.2025 | 22,32 | 22,92 | 22,30 | 22,81 | 1,06% | 45.119,00 |
| 11.07.2025 | 22,79 | 22,87 | 22,51 | 22,57 | -1,70% | 57.992,00 |
| 10.07.2025 | 22,48 | 22,96 | 22,29 | 22,96 | 1,37% | 69.351,00 |
| 09.07.2025 | 22,43 | 22,80 | 22,43 | 22,65 | 0,22% | 46.440,00 |
| 08.07.2025 | 22,79 | 23,13 | 22,49 | 22,60 | -1,70% | 101.634,00 |
| 07.07.2025 | 22,86 | 23,44 | 22,80 | 22,99 | 0,48% | 110.285,00 |
| 04.07.2025 | 22,81 | 22,94 | 22,74 | 22,88 | -0,74% | 147.445,00 |
| 03.07.2025 | 22,48 | 23,13 | 22,48 | 23,05 | 1,99% | 64.310,00 |
| 02.07.2025 | 22,07 | 22,68 | 22,04 | 22,60 | 3,06% | 81.326,00 |
| 01.07.2025 | 21,55 | 22,16 | 21,45 | 21,93 | 2,81% | 84.536,00 |
| 30.06.2025 | 21,00 | 21,45 | 20,99 | 21,33 | 2,30% | 61.957,00 |
| 27.06.2025 | 20,34 | 20,85 | 20,34 | 20,85 | 3,83% | 55.679,00 |
| 26.06.2025 | 20,02 | 20,20 | 19,87 | 20,08 | 0,80% | 111.461,00 |
| 25.06.2025 | 19,88 | 20,30 | 19,73 | 19,92 | -1,19% | 104.131,00 |
| 24.06.2025 | 19,00 | 20,52 | 18,95 | 20,16 | 11,97% | 178.044,00 |
| 23.06.2025 | 18,27 | 18,66 | 17,80 | 18,01 | -3,79% | 49.174,00 |