22,200€
0,91%
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Carnival PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 22,60 | 22,60 | 22,10 | 22,20 | -1,77% | - |
| 30.09.2025 | 22,60 | 23,30 | 22,20 | 22,60 | -0,88% | - |
| 29.09.2025 | 23,60 | 25,20 | 22,20 | 22,80 | -3,39% | 2.500,00 |
| 26.09.2025 | 23,70 | 23,80 | 23,40 | 23,60 | -0,42% | - |
| 25.09.2025 | 23,60 | 23,80 | 23,10 | 23,70 | 0,85% | - |
| 24.09.2025 | 24,00 | 24,00 | 23,40 | 23,50 | -1,26% | - |
| 23.09.2025 | 24,00 | 24,50 | 23,70 | 23,80 | 0,42% | - |
| 22.09.2025 | 23,40 | 24,00 | 23,40 | 23,70 | 0,42% | - |
| 19.09.2025 | 24,30 | 24,40 | 23,30 | 23,60 | -1,67% | - |
| 18.09.2025 | 24,10 | 24,30 | 23,80 | 24,00 | 0,42% | - |
| 17.09.2025 | 23,90 | 24,10 | 23,60 | 23,90 | 0,84% | - |
| 16.09.2025 | 24,20 | 24,20 | 23,40 | 23,70 | -3,66% | - |
| 15.09.2025 | 24,60 | 24,80 | 24,50 | 24,60 | -1,60% | - |
| 12.09.2025 | 25,00 | 25,20 | 25,00 | 25,00 | -0,40% | - |
| 11.09.2025 | 24,60 | 25,20 | 24,30 | 25,10 | 3,72% | - |
| 10.09.2025 | 25,00 | 25,00 | 24,10 | 24,20 | -0,82% | - |
| 09.09.2025 | 24,40 | 24,60 | 24,40 | 24,40 | -1,21% | - |
| 08.09.2025 | 24,60 | 24,90 | 24,50 | 24,70 | 0,41% | - |
| 05.09.2025 | 25,10 | 25,40 | 24,40 | 24,60 | -1,20% | - |
| 04.09.2025 | 24,60 | 25,00 | 24,30 | 24,90 | 1,63% | - |
| 03.09.2025 | 24,60 | 24,80 | 24,30 | 24,50 | 0,41% | - |
| 02.09.2025 | 24,80 | 24,80 | 23,80 | 24,40 | 14,55% | 12.000,00 |
| 01.09.2025 | 24,70 | 25,00 | 20,50 | 21,30 | -14,46% | - |
| 29.08.2025 | 25,20 | 25,60 | 24,70 | 24,90 | -1,58% | - |
| 28.08.2025 | 25,40 | 25,60 | 25,20 | 25,30 | 0,00% | - |
| 27.08.2025 | 25,00 | 25,30 | 24,90 | 25,30 | 1,20% | - |
| 26.08.2025 | 24,60 | 25,00 | 24,20 | 25,00 | 1,63% | - |
| 25.08.2025 | 24,40 | 24,70 | 24,20 | 24,60 | 0,41% | - |
| 22.08.2025 | 23,60 | 24,50 | 23,20 | 24,50 | 5,60% | - |
| 21.08.2025 | 23,10 | 23,40 | 22,90 | 23,20 | 0,43% | - |
| 20.08.2025 | 23,30 | 23,70 | 22,70 | 23,10 | -1,28% | - |
| 19.08.2025 | 23,50 | 24,00 | 23,20 | 23,40 | -0,85% | - |
| 18.08.2025 | 23,00 | 23,70 | 23,00 | 23,60 | 0,85% | - |
| 15.08.2025 | 24,00 | 24,10 | 23,30 | 23,40 | -1,68% | - |
| 14.08.2025 | 23,60 | 24,00 | 23,50 | 23,80 | 0,00% | - |
| 13.08.2025 | 23,40 | 23,90 | 23,30 | 23,80 | 2,15% | - |
| 12.08.2025 | 23,00 | 23,40 | 22,70 | 23,30 | 2,64% | - |
| 11.08.2025 | 22,40 | 23,00 | 22,40 | 22,70 | 0,44% | - |
| 08.08.2025 | 23,20 | 23,20 | 22,50 | 22,60 | -1,31% | - |
| 07.08.2025 | 22,60 | 23,50 | 22,60 | 22,90 | -0,43% | - |
| 06.08.2025 | 23,00 | 23,60 | 22,90 | 23,00 | -0,43% | - |
| 05.08.2025 | 23,80 | 24,00 | 22,90 | 23,10 | -1,70% | 560,00 |
| 04.08.2025 | 22,80 | 23,60 | 22,80 | 23,50 | 2,17% | - |
| 01.08.2025 | 23,80 | 24,00 | 22,20 | 23,00 | -3,36% | 320,00 |
| 31.07.2025 | 23,90 | 24,70 | 23,70 | 23,80 | -0,83% | - |
| 30.07.2025 | 23,40 | 24,20 | 23,30 | 24,00 | 2,13% | - |
| 29.07.2025 | 23,40 | 23,70 | 22,70 | 23,50 | 0,43% | - |
| 28.07.2025 | 22,80 | 23,80 | 22,80 | 23,40 | 1,30% | - |
| 25.07.2025 | 23,20 | 23,40 | 22,90 | 23,10 | 0,00% | - |
| 24.07.2025 | 23,80 | 24,00 | 23,10 | 23,10 | -2,94% | - |
| 23.07.2025 | 23,70 | 24,00 | 23,40 | 23,80 | 2,59% | 4,00 |
| 22.07.2025 | 23,60 | 23,80 | 22,90 | 23,20 | -0,43% | 80,00 |
| 21.07.2025 | 23,40 | 23,60 | 23,20 | 23,30 | 0,43% | - |
| 18.07.2025 | 23,50 | 23,60 | 22,90 | 23,20 | 0,43% | 297,00 |
| 17.07.2025 | 22,80 | 23,20 | 22,80 | 23,10 | 1,32% | - |
| 16.07.2025 | 22,80 | 23,30 | 22,50 | 22,80 | 0,44% | - |
| 15.07.2025 | 23,20 | 23,40 | 22,50 | 22,70 | -1,30% | 110,00 |
| 14.07.2025 | 22,40 | 23,00 | 22,30 | 23,00 | 2,22% | - |
| 11.07.2025 | 23,00 | 23,00 | 22,50 | 22,50 | -1,32% | - |
| 10.07.2025 | 22,80 | 23,00 | 22,20 | 22,80 | 1,33% | - |
| 09.07.2025 | 22,60 | 22,80 | 22,40 | 22,50 | 0,00% | 978,00 |
| 08.07.2025 | 23,00 | 23,20 | 22,40 | 22,50 | -1,32% | - |
| 07.07.2025 | 22,50 | 23,50 | 22,40 | 22,80 | 0,00% | - |
| 04.07.2025 | 22,60 | 23,10 | 22,60 | 22,80 | -0,87% | - |
| 03.07.2025 | 22,80 | 23,20 | 22,50 | 23,00 | 1,32% | - |
| 02.07.2025 | 22,40 | 22,80 | 22,00 | 22,70 | 2,71% | - |
| 01.07.2025 | 21,60 | 22,20 | 21,40 | 22,10 | 1,84% | - |
| 30.06.2025 | 20,60 | 21,70 | 20,60 | 21,70 | 2,36% | 200,00 |
| 27.06.2025 | 20,00 | 21,20 | 20,00 | 21,20 | 4,43% | 300,00 |
| 26.06.2025 | 19,80 | 20,40 | 19,80 | 20,30 | 1,75% | - |
| 25.06.2025 | 19,80 | 20,50 | 19,75 | 19,95 | -0,50% | 400,00 |
| 24.06.2025 | 18,60 | 20,50 | 18,60 | 20,05 | 7,51% | 500,00 |
| 23.06.2025 | 18,10 | 18,75 | 17,75 | 18,65 | 0,00% | 200,00 |
| 20.06.2025 | 17,90 | 18,80 | 17,90 | 18,65 | 4,48% | - |
| 19.06.2025 | 18,40 | 18,60 | 17,85 | 17,85 | -3,77% | - |
| 18.06.2025 | 18,10 | 18,75 | 18,10 | 18,55 | 1,09% | - |
| 17.06.2025 | 18,40 | 18,75 | 18,25 | 18,35 | -1,61% | - |
| 16.06.2025 | 17,30 | 18,65 | 17,30 | 18,65 | 6,27% | - |
| 13.06.2025 | 18,20 | 18,20 | 17,30 | 17,55 | -4,88% | 2.500,00 |
| 12.06.2025 | 18,50 | 18,90 | 18,15 | 18,45 | -1,60% | - |
| 11.06.2025 | 19,10 | 19,45 | 18,75 | 18,75 | -3,60% | - |
| 10.06.2025 | 19,20 | 19,45 | 19,05 | 19,45 | 1,30% | - |
| 09.06.2025 | 19,15 | 19,55 | 19,10 | 19,20 | -0,26% | - |
| 06.06.2025 | 18,70 | 19,35 | 18,70 | 19,25 | 1,58% | - |
| 05.06.2025 | 18,60 | 19,15 | 18,60 | 18,95 | 1,07% | - |
| 04.06.2025 | 18,70 | 19,00 | 18,65 | 18,75 | -0,53% | - |
| 03.06.2025 | 18,50 | 19,00 | 18,20 | 18,85 | 1,62% | - |
| 02.06.2025 | 18,30 | 18,55 | 18,00 | 18,55 | 1,09% | - |
| 30.05.2025 | 18,35 | 18,50 | 18,15 | 18,35 | 0,00% | - |
| 29.05.2025 | 18,40 | 18,90 | 18,25 | 18,35 | -0,54% | - |
| 28.05.2025 | 18,60 | 18,80 | 18,35 | 18,45 | -1,60% | 1.800,00 |
| 27.05.2025 | 17,65 | 18,85 | 17,60 | 18,75 | 5,93% | - |
| 26.05.2025 | 17,60 | 17,80 | 17,60 | 17,70 | 0,28% | - |
| 23.05.2025 | 17,60 | 18,15 | 17,15 | 17,65 | -1,67% | - |
| 22.05.2025 | 17,50 | 17,95 | 17,35 | 17,95 | 2,28% | - |
| 21.05.2025 | 18,25 | 18,60 | 17,45 | 17,55 | -4,36% | - |
| 20.05.2025 | 18,50 | 18,95 | 18,25 | 18,35 | -2,13% | - |
| 19.05.2025 | 18,90 | 18,90 | 18,25 | 18,75 | -1,06% | 8.400,00 |
| 16.05.2025 | 18,30 | 19,00 | 18,30 | 18,95 | 2,16% | - |
| 15.05.2025 | 18,65 | 18,75 | 18,25 | 18,55 | -0,80% | - |