20,970€
-5,96%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 22,01 | 22,15 | 20,75 | 20,75 | -6,95% | 18.225,00 |
| 11.03.2026 | 22,74 | 22,74 | 22,10 | 22,30 | -1,63% | 6.161,00 |
| 10.03.2026 | 23,01 | 23,16 | 21,85 | 22,67 | -0,61% | 26.959,00 |
| 09.03.2026 | 21,80 | 22,88 | 20,43 | 22,81 | 1,92% | 45.769,00 |
| 06.03.2026 | 23,49 | 23,80 | 22,04 | 22,38 | -4,36% | 27.812,00 |
| 05.03.2026 | 24,04 | 24,36 | 23,19 | 23,40 | -3,47% | 19.414,00 |
| 04.03.2026 | 23,93 | 24,78 | 23,69 | 24,24 | -1,10% | 16.056,00 |
| 03.03.2026 | 24,30 | 24,71 | 23,45 | 24,51 | -1,61% | 45.994,00 |
| 02.03.2026 | 24,50 | 25,23 | 23,60 | 24,91 | -5,89% | 127.904,00 |
| 27.02.2026 | 27,38 | 27,49 | 26,47 | 26,47 | -3,71% | 5.722,00 |
| 26.02.2026 | 26,76 | 27,75 | 26,61 | 27,49 | 2,27% | 11.287,00 |
| 25.02.2026 | 26,46 | 27,06 | 26,43 | 26,88 | 0,94% | 5.504,00 |
| 24.02.2026 | 25,82 | 26,72 | 25,75 | 26,63 | 3,90% | 7.507,00 |
| 23.02.2026 | 26,83 | 27,00 | 25,40 | 25,63 | -4,79% | 11.401,00 |
| 20.02.2026 | 27,07 | 27,30 | 26,66 | 26,92 | 0,11% | 7.866,00 |
| 19.02.2026 | 27,57 | 27,86 | 26,61 | 26,89 | -4,31% | 9.433,00 |
| 18.02.2026 | 27,40 | 28,14 | 26,98 | 28,10 | 2,97% | 14.177,00 |
| 17.02.2026 | 26,55 | 27,65 | 26,47 | 27,29 | 2,40% | 7.206,00 |
| 16.02.2026 | 26,52 | 27,38 | 26,44 | 26,65 | -0,74% | 3.686,00 |
| 13.02.2026 | 26,98 | 27,25 | 26,24 | 26,85 | -1,68% | 3.322,00 |
| 12.02.2026 | 27,53 | 28,10 | 26,85 | 27,31 | -1,16% | 9.310,00 |
| 11.02.2026 | 27,58 | 28,11 | 27,26 | 27,63 | 0,00% | 11.029,00 |
| 10.02.2026 | 27,13 | 28,07 | 27,13 | 27,63 | 1,51% | 2.745,00 |
| 09.02.2026 | 28,08 | 28,50 | 27,22 | 27,22 | -3,68% | 13.872,00 |
| 06.02.2026 | 26,62 | 28,26 | 26,38 | 28,26 | 6,32% | 31.988,00 |
| 05.02.2026 | 26,76 | 27,30 | 26,37 | 26,58 | 0,04% | 9.273,00 |
| 04.02.2026 | 26,81 | 27,21 | 26,35 | 26,57 | -0,15% | 7.921,00 |
| 03.02.2026 | 27,14 | 27,80 | 26,26 | 26,61 | -1,84% | 20.938,00 |
| 02.02.2026 | 24,70 | 27,30 | 24,50 | 27,11 | 9,85% | 27.455,00 |
| 30.01.2026 | 25,53 | 25,84 | 24,68 | 24,68 | -3,71% | 8.888,00 |
| 29.01.2026 | 23,86 | 25,87 | 23,69 | 25,63 | 6,39% | 11.478,00 |
| 28.01.2026 | 23,75 | 24,35 | 23,70 | 24,09 | 1,09% | 3.232,00 |
| 27.01.2026 | 24,28 | 24,29 | 23,67 | 23,83 | -0,38% | 8.497,00 |
| 26.01.2026 | 23,91 | 24,16 | 23,80 | 23,92 | -1,60% | 4.202,00 |
| 23.01.2026 | 24,21 | 24,48 | 24,00 | 24,31 | 0,04% | 4.783,00 |
| 22.01.2026 | 24,11 | 24,69 | 24,11 | 24,30 | 0,04% | 9.587,00 |
| 21.01.2026 | 23,89 | 24,30 | 23,86 | 24,29 | 2,62% | 17.395,00 |
| 20.01.2026 | 23,78 | 24,25 | 23,65 | 23,67 | -1,00% | 7.895,00 |
| 19.01.2026 | 24,48 | 24,64 | 23,77 | 23,91 | -4,63% | 21.029,00 |
| 16.01.2026 | 25,19 | 25,39 | 24,63 | 25,07 | -0,28% | 11.432,00 |
| 15.01.2026 | 25,85 | 26,23 | 25,14 | 25,14 | -0,79% | 5.802,00 |
| 14.01.2026 | 26,20 | 26,47 | 25,17 | 25,34 | -2,58% | 6.503,00 |
| 13.01.2026 | 26,88 | 27,00 | 25,82 | 26,01 | -2,77% | 17.928,00 |
| 12.01.2026 | 27,08 | 27,24 | 26,67 | 26,75 | -1,87% | 6.685,00 |
| 09.01.2026 | 26,91 | 27,52 | 26,87 | 27,26 | 0,96% | 9.821,00 |
| 08.01.2026 | 27,00 | 27,73 | 26,85 | 27,00 | -0,26% | 11.531,00 |
| 07.01.2026 | 27,15 | 27,42 | 26,78 | 27,07 | -0,48% | 10.848,00 |
| 06.01.2026 | 26,70 | 27,80 | 26,51 | 27,20 | 1,57% | 11.788,00 |
| 05.01.2026 | 25,99 | 26,82 | 25,73 | 26,78 | 2,61% | 11.887,00 |
| 02.01.2026 | 25,84 | 26,34 | 25,75 | 26,10 | 0,73% | 6.496,00 |
| 30.12.2025 | 25,55 | 25,92 | 25,55 | 25,91 | 1,93% | 16.973,00 |
| 29.12.2025 | 26,01 | 26,01 | 25,42 | 25,42 | -5,15% | 24.851,00 |
| 23.12.2025 | 26,62 | 27,72 | 26,38 | 26,80 | -0,15% | 27.220,00 |
| 22.12.2025 | 26,16 | 27,22 | 25,98 | 26,84 | 2,13% | 63.930,00 |
| 19.12.2025 | 22,42 | 26,50 | 22,42 | 26,28 | 16,90% | 119.569,00 |
| 18.12.2025 | 22,12 | 22,63 | 22,12 | 22,48 | 1,26% | 7.951,00 |
| 17.12.2025 | 22,15 | 22,70 | 22,15 | 22,20 | -0,80% | 4.895,00 |
| 16.12.2025 | 22,50 | 22,70 | 22,35 | 22,38 | 0,13% | 9.118,00 |
| 15.12.2025 | 21,79 | 22,37 | 21,79 | 22,35 | 1,59% | 35.534,00 |
| 12.12.2025 | 21,85 | 22,01 | 21,74 | 22,00 | 1,10% | 5.200,00 |
| 11.12.2025 | 20,66 | 21,77 | 20,56 | 21,76 | 4,36% | 17.662,00 |
| 10.12.2025 | 20,27 | 21,00 | 20,26 | 20,85 | 2,26% | 27.938,00 |
| 09.12.2025 | 20,71 | 20,71 | 20,27 | 20,39 | -1,35% | 6.145,00 |
| 08.12.2025 | 20,64 | 20,69 | 20,33 | 20,67 | -0,14% | 2.386,00 |
| 05.12.2025 | 20,55 | 20,74 | 20,46 | 20,70 | 0,93% | 4.500,00 |
| 04.12.2025 | 20,73 | 20,85 | 20,32 | 20,51 | -0,77% | 5.020,00 |
| 03.12.2025 | 20,56 | 20,73 | 20,38 | 20,67 | 0,73% | 4.575,00 |
| 02.12.2025 | 20,79 | 20,80 | 20,41 | 20,52 | 0,10% | 2.101,00 |
| 01.12.2025 | 20,43 | 20,75 | 20,37 | 20,50 | -1,06% | 5.714,00 |
| 28.11.2025 | 21,12 | 21,12 | 20,44 | 20,72 | -1,33% | 5.378,00 |
| 27.11.2025 | 20,49 | 21,22 | 20,49 | 21,00 | 3,60% | 6.640,00 |
| 26.11.2025 | 20,54 | 20,79 | 20,27 | 20,27 | -0,15% | 1.314,00 |
| 25.11.2025 | 19,79 | 20,59 | 19,65 | 20,30 | 2,78% | 17.338,00 |
| 24.11.2025 | 21,08 | 21,22 | 19,75 | 19,75 | -5,14% | 3.365,00 |
| 21.11.2025 | 20,06 | 20,82 | 20,00 | 20,82 | 3,07% | 12.241,00 |
| 20.11.2025 | 20,52 | 20,83 | 19,99 | 20,20 | -1,89% | 6.609,00 |
| 19.11.2025 | 20,21 | 20,69 | 20,21 | 20,59 | 1,48% | 7.102,00 |
| 18.11.2025 | 19,93 | 20,51 | 19,90 | 20,29 | 1,93% | 6.840,00 |
| 17.11.2025 | 20,21 | 20,64 | 19,91 | 19,91 | -3,09% | 7.809,00 |
| 14.11.2025 | 20,51 | 20,62 | 19,94 | 20,54 | -0,34% | 24.745,00 |
| 13.11.2025 | 21,29 | 21,46 | 20,60 | 20,61 | -3,28% | 5.694,00 |
| 12.11.2025 | 21,00 | 21,74 | 21,00 | 21,31 | 1,43% | 8.661,00 |
| 11.11.2025 | 21,00 | 21,20 | 21,00 | 21,01 | -1,04% | 2.501,00 |
| 10.11.2025 | 20,76 | 21,27 | 20,73 | 21,23 | 2,56% | 8.765,00 |
| 07.11.2025 | 20,63 | 20,82 | 20,32 | 20,70 | 0,93% | 23.881,00 |
| 06.11.2025 | 21,22 | 21,27 | 20,51 | 20,51 | -4,78% | 7.062,00 |
| 05.11.2025 | 20,95 | 21,54 | 20,82 | 21,54 | 2,52% | 9.191,00 |
| 04.11.2025 | 22,12 | 22,12 | 20,74 | 21,01 | -5,95% | 24.452,00 |
| 03.11.2025 | 22,63 | 22,68 | 22,12 | 22,34 | -0,09% | 5.821,00 |
| 31.10.2025 | 22,28 | 22,61 | 22,00 | 22,36 | 1,22% | 1.842,00 |
| 30.10.2025 | 21,83 | 22,52 | 21,71 | 22,09 | 1,42% | 8.222,00 |
| 29.10.2025 | 21,66 | 22,00 | 21,61 | 21,78 | 0,55% | 4.579,00 |
| 28.10.2025 | 22,64 | 22,82 | 21,61 | 21,66 | -4,54% | 8.726,00 |
| 27.10.2025 | 23,10 | 23,20 | 22,52 | 22,69 | -0,48% | 13.554,00 |
| 24.10.2025 | 23,05 | 23,23 | 22,80 | 22,80 | -0,09% | 17.219,00 |
| 23.10.2025 | 23,32 | 23,36 | 22,74 | 22,82 | -3,18% | 7.118,00 |
| 22.10.2025 | 23,36 | 23,60 | 23,14 | 23,57 | 1,55% | 33.159,00 |
| 21.10.2025 | 22,50 | 23,21 | 22,27 | 23,21 | 3,52% | 9.444,00 |
| 20.10.2025 | 21,86 | 22,63 | 21,76 | 22,42 | 2,47% | 7.263,00 |
| 17.10.2025 | 21,93 | 21,99 | 21,40 | 21,88 | 0,51% | 19.340,00 |