22,300€
-0,45%
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Carnival PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 22,70 | 23,10 | 21,70 | 22,30 | -1,33% | - |
| 09.03.2026 | 22,10 | 22,70 | 20,30 | 22,60 | 1,35% | - |
| 06.03.2026 | 23,30 | 23,70 | 21,90 | 22,30 | -4,29% | - |
| 05.03.2026 | 24,10 | 24,50 | 23,10 | 23,30 | -2,51% | - |
| 04.03.2026 | 24,50 | 24,80 | 23,90 | 23,90 | -2,45% | 4.500,00 |
| 03.03.2026 | 24,90 | 24,90 | 23,30 | 24,50 | -2,00% | 14.610,00 |
| 02.03.2026 | 24,30 | 25,30 | 23,90 | 25,00 | -5,66% | - |
| 27.02.2026 | 27,50 | 27,70 | 26,30 | 26,50 | -4,33% | - |
| 26.02.2026 | 26,70 | 27,70 | 26,70 | 27,70 | 3,75% | - |
| 25.02.2026 | 26,70 | 26,90 | 26,30 | 26,70 | 0,00% | - |
| 24.02.2026 | 25,70 | 26,70 | 25,50 | 26,70 | 3,89% | - |
| 23.02.2026 | 26,90 | 27,30 | 25,30 | 25,70 | -5,17% | - |
| 20.02.2026 | 26,70 | 27,30 | 26,50 | 27,10 | 1,50% | - |
| 19.02.2026 | 27,50 | 27,50 | 26,70 | 26,70 | -2,91% | 39.000,00 |
| 18.02.2026 | 27,50 | 27,90 | 26,70 | 27,50 | 0,00% | 31.300,00 |
| 17.02.2026 | 26,90 | 27,90 | 26,60 | 27,50 | 2,61% | 50.000,00 |
| 16.02.2026 | 26,50 | 27,50 | 26,50 | 26,80 | 0,00% | 31.118,00 |
| 13.02.2026 | 27,20 | 27,50 | 26,30 | 26,80 | -1,47% | - |
| 12.02.2026 | 27,70 | 28,30 | 26,90 | 27,20 | -1,81% | - |
| 11.02.2026 | 27,70 | 28,20 | 27,30 | 27,70 | -0,72% | 9.828,00 |
| 10.02.2026 | 27,30 | 28,10 | 27,10 | 27,90 | 2,20% | - |
| 09.02.2026 | 28,50 | 28,50 | 27,30 | 27,30 | -4,21% | 5.700,00 |
| 06.02.2026 | 26,50 | 28,50 | 26,30 | 28,50 | 7,55% | - |
| 05.02.2026 | 27,10 | 27,30 | 26,30 | 26,50 | -1,49% | - |
| 04.02.2026 | 26,90 | 27,30 | 26,30 | 26,90 | 0,37% | 47.000,00 |
| 03.02.2026 | 27,30 | 27,80 | 26,50 | 26,80 | -1,83% | - |
| 02.02.2026 | 25,10 | 27,50 | 24,90 | 27,30 | 8,76% | 1.440,00 |
| 30.01.2026 | 25,90 | 25,90 | 24,70 | 25,10 | -3,09% | 10.600,00 |
| 29.01.2026 | 23,80 | 25,90 | 23,70 | 25,90 | 8,37% | - |
| 28.01.2026 | 23,70 | 24,50 | 23,50 | 23,90 | 0,84% | - |
| 27.01.2026 | 24,10 | 24,30 | 23,50 | 23,70 | -0,84% | - |
| 26.01.2026 | 23,90 | 24,10 | 23,70 | 23,90 | -0,83% | - |
| 23.01.2026 | 24,10 | 24,40 | 23,90 | 24,10 | 0,42% | - |
| 22.01.2026 | 24,10 | 24,60 | 24,00 | 24,00 | -0,41% | - |
| 21.01.2026 | 23,70 | 24,30 | 23,70 | 24,10 | 1,69% | - |
| 20.01.2026 | 24,00 | 24,30 | 23,50 | 23,70 | -1,66% | 40.000,00 |
| 19.01.2026 | 24,70 | 24,70 | 23,80 | 24,10 | -3,21% | - |
| 16.01.2026 | 25,30 | 25,40 | 24,70 | 24,90 | -1,58% | - |
| 15.01.2026 | 25,70 | 26,10 | 25,10 | 25,30 | -0,78% | - |
| 14.01.2026 | 26,50 | 26,50 | 25,30 | 25,50 | -3,04% | - |
| 13.01.2026 | 26,90 | 27,00 | 25,90 | 26,30 | -2,23% | 3.400,00 |
| 12.01.2026 | 27,30 | 27,30 | 26,70 | 26,90 | -1,47% | - |
| 09.01.2026 | 26,90 | 27,50 | 26,70 | 27,30 | 1,49% | - |
| 08.01.2026 | 27,30 | 27,70 | 26,80 | 26,90 | -0,74% | - |
| 07.01.2026 | 27,30 | 27,60 | 26,70 | 27,10 | -0,73% | - |
| 06.01.2026 | 26,50 | 27,80 | 26,50 | 27,30 | 2,25% | - |
| 05.01.2026 | 26,30 | 26,90 | 25,90 | 26,70 | 2,30% | 4.242,00 |
| 02.01.2026 | 25,90 | 26,30 | 25,70 | 26,10 | 0,77% | - |
| 30.12.2025 | 25,80 | 26,00 | 25,70 | 25,90 | 1,97% | - |
| 29.12.2025 | 25,40 | 26,10 | 25,40 | 25,40 | -4,87% | - |
| 23.12.2025 | 27,20 | 27,70 | 26,40 | 26,70 | 0,38% | - |
| 22.12.2025 | 26,10 | 27,10 | 26,10 | 26,60 | 0,00% | 200,00 |
| 19.12.2025 | 22,80 | 26,60 | 21,60 | 26,60 | 18,22% | 500,00 |
| 18.12.2025 | 22,60 | 22,60 | 22,30 | 22,50 | 1,35% | - |
| 17.12.2025 | 22,60 | 22,70 | 22,10 | 22,20 | -0,89% | - |
| 16.12.2025 | 22,20 | 22,80 | 22,20 | 22,40 | 1,36% | - |
| 15.12.2025 | 22,00 | 22,20 | 21,70 | 22,10 | 0,45% | - |
| 12.12.2025 | 22,00 | 22,10 | 21,80 | 22,00 | 0,92% | - |
| 11.12.2025 | 20,60 | 22,00 | 20,50 | 21,80 | 4,81% | - |
| 10.12.2025 | 20,20 | 20,80 | 20,20 | 20,80 | 2,97% | - |
| 09.12.2025 | 20,60 | 20,80 | 20,15 | 20,20 | -1,94% | - |
| 08.12.2025 | 20,80 | 20,80 | 20,30 | 20,60 | 0,00% | - |
| 05.12.2025 | 20,60 | 20,90 | 20,30 | 20,60 | 0,98% | - |
| 04.12.2025 | 20,80 | 21,00 | 20,20 | 20,40 | -1,92% | - |
| 03.12.2025 | 20,70 | 20,80 | 20,50 | 20,80 | 1,46% | - |
| 02.12.2025 | 20,80 | 20,80 | 20,20 | 20,50 | 0,49% | - |
| 01.12.2025 | 20,60 | 20,70 | 20,30 | 20,40 | -0,49% | - |
| 28.11.2025 | 20,60 | 21,30 | 20,40 | 20,50 | -2,38% | - |
| 27.11.2025 | 20,50 | 21,00 | 20,50 | 21,00 | 2,44% | - |
| 26.11.2025 | 20,80 | 20,80 | 20,20 | 20,50 | 0,00% | 4.000,00 |
| 25.11.2025 | 19,90 | 20,90 | 19,65 | 20,50 | 3,54% | - |
| 24.11.2025 | 20,80 | 21,40 | 19,80 | 19,80 | -5,26% | - |
| 21.11.2025 | 20,05 | 21,10 | 20,00 | 20,90 | 2,45% | - |
| 20.11.2025 | 20,60 | 21,20 | 20,00 | 20,40 | -0,97% | - |
| 19.11.2025 | 20,60 | 20,80 | 20,30 | 20,60 | 0,98% | - |
| 18.11.2025 | 20,05 | 20,40 | 19,85 | 20,40 | 2,00% | - |
| 17.11.2025 | 20,80 | 20,80 | 19,85 | 20,00 | -1,96% | - |
| 14.11.2025 | 20,40 | 20,70 | 19,85 | 20,40 | 0,00% | - |
| 13.11.2025 | 21,50 | 21,70 | 20,40 | 20,40 | -4,67% | - |
| 12.11.2025 | 20,80 | 21,80 | 20,80 | 21,40 | 1,42% | - |
| 11.11.2025 | 21,30 | 21,40 | 20,90 | 21,10 | -0,47% | - |
| 10.11.2025 | 20,80 | 21,50 | 20,80 | 21,20 | 1,92% | - |
| 07.11.2025 | 20,90 | 21,00 | 20,30 | 20,80 | 0,97% | - |
| 06.11.2025 | 21,40 | 21,40 | 20,60 | 20,60 | -3,29% | 273,00 |
| 05.11.2025 | 20,80 | 21,50 | 20,80 | 21,30 | 2,90% | - |
| 04.11.2025 | 22,00 | 22,70 | 20,50 | 20,70 | -7,17% | - |
| 03.11.2025 | 22,40 | 22,80 | 22,10 | 22,30 | -0,89% | - |
| 31.10.2025 | 22,00 | 22,70 | 21,90 | 22,50 | 0,90% | - |
| 30.10.2025 | 21,40 | 22,60 | 21,40 | 22,30 | 4,21% | - |
| 29.10.2025 | 21,60 | 22,10 | 21,40 | 21,40 | -1,83% | - |
| 28.10.2025 | 22,60 | 23,00 | 21,50 | 21,80 | -4,39% | - |
| 27.10.2025 | 22,80 | 23,20 | 22,60 | 22,80 | -0,87% | - |
| 24.10.2025 | 23,10 | 23,40 | 22,90 | 23,00 | -0,43% | - |
| 23.10.2025 | 23,50 | 23,50 | 22,70 | 23,10 | -1,28% | - |
| 22.10.2025 | 23,50 | 23,70 | 23,00 | 23,40 | 0,86% | - |
| 21.10.2025 | 22,50 | 23,30 | 22,30 | 23,20 | 2,65% | - |
| 20.10.2025 | 22,30 | 22,60 | 22,10 | 22,60 | 3,67% | 266,00 |
| 17.10.2025 | 22,00 | 22,00 | 21,50 | 21,80 | -2,24% | 599,00 |
| 16.10.2025 | 22,80 | 22,80 | 22,30 | 22,30 | -0,89% | - |
| 15.10.2025 | 23,00 | 23,00 | 22,50 | 22,50 | -1,75% | - |