16,250€
-0,91%
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Carnival PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 16,35 | 16,35 | 16,05 | 16,30 | -0,31% | - |
| 12.03.2025 | 16,00 | 16,75 | 15,75 | 16,35 | 1,55% | - |
| 11.03.2025 | 15,70 | 16,20 | 15,35 | 16,10 | 0,63% | 542,00 |
| 10.03.2025 | 17,40 | 17,70 | 15,80 | 16,00 | -8,31% | 480,00 |
| 07.03.2025 | 17,55 | 18,00 | 16,85 | 17,45 | -1,13% | 260,00 |
| 06.03.2025 | 18,80 | 19,10 | 17,55 | 17,65 | -6,37% | 30.000,00 |
| 05.03.2025 | 18,80 | 19,55 | 18,40 | 18,85 | 0,53% | - |
| 04.03.2025 | 20,00 | 20,40 | 18,55 | 18,75 | -6,72% | - |
| 03.03.2025 | 20,40 | 21,10 | 19,85 | 20,10 | -3,83% | - |
| 28.02.2025 | 20,40 | 20,90 | 20,30 | 20,90 | 2,45% | - |
| 27.02.2025 | 20,70 | 21,50 | 20,10 | 20,40 | -1,45% | - |
| 26.02.2025 | 20,40 | 21,30 | 20,40 | 20,70 | 0,98% | - |
| 25.02.2025 | 20,20 | 20,90 | 20,10 | 20,50 | 0,00% | - |
| 24.02.2025 | 20,00 | 20,90 | 20,00 | 20,50 | 1,99% | - |
| 21.02.2025 | 20,80 | 21,50 | 19,85 | 20,10 | -4,74% | 140,00 |
| 20.02.2025 | 22,50 | 22,50 | 20,30 | 21,10 | -6,22% | 800,00 |
| 19.02.2025 | 22,00 | 22,70 | 21,90 | 22,50 | 0,90% | - |
| 18.02.2025 | 22,60 | 23,20 | 22,10 | 22,30 | -0,89% | - |
| 17.02.2025 | 22,60 | 22,80 | 22,30 | 22,50 | -0,88% | - |
| 14.02.2025 | 22,40 | 22,70 | 22,10 | 22,70 | 0,89% | - |
| 13.02.2025 | 22,40 | 22,90 | 22,10 | 22,50 | 0,00% | 436,00 |
| 12.02.2025 | 22,40 | 22,60 | 22,10 | 22,50 | 0,00% | 800,00 |
| 11.02.2025 | 22,60 | 23,10 | 22,30 | 22,50 | -1,75% | - |
| 10.02.2025 | 23,40 | 23,80 | 22,90 | 22,90 | -2,55% | 200,00 |
| 07.02.2025 | 23,90 | 24,30 | 23,40 | 23,50 | -1,67% | - |
| 06.02.2025 | 23,40 | 24,10 | 23,40 | 23,90 | 0,84% | - |
| 05.02.2025 | 23,60 | 24,10 | 23,30 | 23,70 | 0,00% | - |
| 04.02.2025 | 23,40 | 24,20 | 23,30 | 23,70 | -0,42% | - |
| 03.02.2025 | 23,80 | 24,30 | 23,40 | 23,80 | -2,06% | - |
| 31.01.2025 | 24,60 | 25,20 | 24,30 | 24,30 | -2,41% | - |
| 30.01.2025 | 24,30 | 24,90 | 24,30 | 24,90 | 1,63% | - |
| 29.01.2025 | 23,80 | 24,50 | 23,70 | 24,50 | 0,82% | - |
| 28.01.2025 | 22,00 | 24,30 | 22,00 | 24,30 | 9,46% | - |
| 27.01.2025 | 22,00 | 22,30 | 21,50 | 22,20 | 0,45% | - |
| 24.01.2025 | 22,20 | 22,60 | 21,90 | 22,10 | -0,90% | - |
| 23.01.2025 | 22,00 | 22,40 | 21,80 | 22,30 | 0,90% | 268,00 |
| 22.01.2025 | 22,40 | 22,70 | 21,90 | 22,10 | -0,90% | - |
| 21.01.2025 | 22,20 | 23,30 | 22,20 | 22,30 | -1,76% | - |
| 20.01.2025 | 22,60 | 22,80 | 22,30 | 22,70 | 0,00% | - |
| 17.01.2025 | 21,60 | 22,90 | 21,60 | 22,70 | 3,65% | 2.338,00 |
| 16.01.2025 | 21,90 | 22,10 | 21,70 | 21,90 | 0,00% | - |
| 15.01.2025 | 21,20 | 22,10 | 21,20 | 21,90 | 1,86% | - |
| 14.01.2025 | 20,80 | 21,60 | 20,80 | 21,50 | 1,42% | - |
| 13.01.2025 | 21,40 | 21,50 | 20,90 | 21,20 | -0,47% | - |
| 10.01.2025 | 21,00 | 21,50 | 20,70 | 21,30 | 15,76% | - |
| 09.01.2025 | 21,00 | 21,60 | 18,40 | 18,40 | -13,21% | - |
| 08.01.2025 | 20,80 | 21,30 | 20,50 | 21,20 | 1,44% | - |
| 07.01.2025 | 21,00 | 21,30 | 20,30 | 20,90 | -0,95% | - |
| 06.01.2025 | 21,00 | 21,60 | 21,00 | 21,10 | -0,94% | - |
| 03.01.2025 | 21,80 | 22,10 | 20,90 | 21,30 | -2,74% | - |
| 02.01.2025 | 21,60 | 22,30 | 21,60 | 21,90 | 1,86% | 140,00 |
| 30.12.2024 | 21,60 | 21,80 | 21,50 | 21,50 | -0,92% | - |
| 27.12.2024 | 22,20 | 22,50 | 21,50 | 21,70 | -3,56% | - |
| 23.12.2024 | 23,20 | 24,00 | 22,10 | 22,50 | -3,43% | 150,00 |
| 20.12.2024 | 21,80 | 23,60 | 21,50 | 23,30 | 5,43% | - |
| 19.12.2024 | 21,40 | 22,30 | 21,40 | 22,10 | 1,38% | - |
| 18.12.2024 | 22,00 | 22,80 | 21,60 | 21,80 | -2,24% | - |
| 17.12.2024 | 22,40 | 22,80 | 22,10 | 22,30 | -0,89% | - |
| 16.12.2024 | 22,20 | 22,90 | 22,20 | 22,50 | 0,45% | 700,00 |
| 13.12.2024 | 22,40 | 22,90 | 22,30 | 22,40 | -1,32% | - |
| 12.12.2024 | 22,60 | 23,10 | 22,60 | 22,70 | -0,87% | - |
| 11.12.2024 | 22,00 | 22,90 | 22,00 | 22,90 | 2,69% | - |
| 10.12.2024 | 21,60 | 22,70 | 21,60 | 22,30 | 1,83% | - |
| 09.12.2024 | 22,60 | 23,20 | 21,70 | 21,90 | -4,37% | - |
| 06.12.2024 | 22,40 | 23,00 | 22,30 | 22,90 | 0,88% | - |
| 05.12.2024 | 22,80 | 23,50 | 22,70 | 22,70 | -1,73% | - |
| 04.12.2024 | 22,40 | 23,10 | 22,40 | 23,10 | 2,67% | - |
| 03.12.2024 | 22,40 | 22,90 | 22,30 | 22,50 | 0,00% | - |
| 02.12.2024 | 21,80 | 23,10 | 21,60 | 22,50 | 3,69% | - |
| 29.11.2024 | 21,60 | 22,00 | 21,40 | 21,70 | 21,57% | - |
| 28.11.2024 | 21,20 | 22,20 | 17,85 | 17,85 | -16,98% | - |
| 27.11.2024 | 21,60 | 21,90 | 21,50 | 21,50 | -0,92% | - |
| 26.11.2024 | 21,60 | 22,10 | 21,30 | 21,70 | 0,00% | - |
| 25.11.2024 | 21,20 | 21,90 | 21,20 | 21,70 | 0,46% | - |
| 22.11.2024 | 21,60 | 22,10 | 21,60 | 21,60 | -1,37% | - |
| 21.11.2024 | 21,20 | 22,10 | 21,10 | 21,90 | 1,86% | - |
| 20.11.2024 | 21,40 | 21,90 | 21,30 | 21,50 | 0,00% | - |
| 19.11.2024 | 20,90 | 21,50 | 20,50 | 21,50 | 1,90% | - |
| 18.11.2024 | 20,80 | 21,10 | 20,50 | 21,10 | 0,96% | - |
| 15.11.2024 | 20,80 | 21,10 | 20,60 | 20,90 | 0,00% | - |
| 14.11.2024 | 21,00 | 21,30 | 20,80 | 20,90 | -0,48% | 695,00 |
| 13.11.2024 | 20,60 | 21,20 | 20,60 | 21,00 | 0,48% | 1.392,00 |
| 12.11.2024 | 20,60 | 21,10 | 20,50 | 20,90 | 0,00% | 1.194,00 |
| 11.11.2024 | 20,20 | 20,90 | 20,20 | 20,90 | 2,96% | 1.898,00 |
| 08.11.2024 | 19,60 | 20,50 | 19,60 | 20,30 | 2,27% | 248,00 |
| 07.11.2024 | 20,20 | 20,60 | 19,85 | 19,85 | -3,17% | - |
| 06.11.2024 | 18,80 | 20,50 | 18,80 | 20,50 | 9,33% | - |
| 05.11.2024 | 18,10 | 18,85 | 18,10 | 18,75 | 2,18% | 260,00 |
| 04.11.2024 | 18,00 | 18,55 | 17,95 | 18,35 | 0,00% | 162,00 |
| 01.11.2024 | 18,20 | 18,55 | 18,20 | 18,35 | 0,00% | - |
| 31.10.2024 | 18,30 | 19,15 | 18,30 | 18,35 | -0,54% | - |
| 30.10.2024 | 18,30 | 18,55 | 18,15 | 18,45 | -0,54% | - |
| 29.10.2024 | 18,30 | 18,75 | 17,75 | 18,55 | 0,54% | - |
| 28.10.2024 | 17,45 | 18,75 | 17,45 | 18,45 | 4,53% | 1.855,00 |
| 25.10.2024 | 17,40 | 17,75 | 17,40 | 17,65 | 0,00% | - |
| 24.10.2024 | 17,80 | 18,00 | 17,35 | 17,65 | -1,12% | - |
| 23.10.2024 | 17,90 | 18,15 | 17,65 | 17,85 | -1,65% | - |
| 22.10.2024 | 17,90 | 18,25 | 17,65 | 18,15 | 1,11% | 1.110,00 |
| 21.10.2024 | 17,70 | 18,05 | 17,65 | 17,95 | 0,56% | - |
| 18.10.2024 | 17,90 | 18,20 | 17,65 | 17,85 | -0,56% | - |