24,900€
-1,19%
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Carnival PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 25,00 | 25,00 | 24,80 | 24,80 | -1,59% | - |
| 28.08.2025 | 24,80 | 25,20 | 24,80 | 25,20 | 0,80% | - |
| 27.08.2025 | 24,20 | 25,20 | 24,20 | 25,00 | 1,63% | - |
| 26.08.2025 | 24,20 | 24,60 | 24,20 | 24,60 | 0,82% | - |
| 25.08.2025 | 24,40 | 24,40 | 24,20 | 24,40 | 6,09% | - |
| 22.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 21.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 20.08.2025 | 23,00 | 23,00 | 22,80 | 22,80 | -1,72% | - |
| 19.08.2025 | 23,40 | 23,40 | 23,20 | 23,20 | -0,85% | - |
| 18.08.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 0,00% | - |
| 15.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 14.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 13.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 12.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 11.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 08.08.2025 | 22,60 | 22,60 | 22,40 | 22,40 | -0,88% | - |
| 07.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 06.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 05.08.2025 | 23,20 | 23,80 | 22,80 | 22,80 | -1,72% | 280,00 |
| 04.08.2025 | 22,60 | 23,20 | 22,60 | 23,20 | 2,65% | - |
| 01.08.2025 | 23,40 | 23,40 | 22,60 | 22,60 | -4,24% | 160,00 |
| 31.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 30.07.2025 | 23,20 | 23,60 | 23,20 | 23,60 | 1,72% | - |
| 29.07.2025 | 23,00 | 23,40 | 22,80 | 23,20 | 0,87% | - |
| 28.07.2025 | 22,80 | 23,40 | 22,80 | 23,00 | 0,88% | - |
| 25.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 24.07.2025 | 23,40 | 23,60 | 23,40 | 23,40 | -0,85% | - |
| 23.07.2025 | 23,00 | 23,60 | 23,00 | 23,60 | 2,61% | 1,00 |
| 22.07.2025 | 23,00 | 23,60 | 23,00 | 23,00 | 0,00% | 20,00 |
| 21.07.2025 | 22,80 | 23,20 | 22,80 | 23,00 | 0,88% | - |
| 18.07.2025 | 22,80 | 23,00 | 22,80 | 22,80 | 0,00% | 99,00 |
| 17.07.2025 | 22,40 | 22,80 | 22,40 | 22,80 | 0,88% | - |
| 16.07.2025 | 22,40 | 22,80 | 22,40 | 22,60 | 0,00% | - |
| 15.07.2025 | 22,60 | 22,80 | 22,60 | 22,60 | 0,00% | 55,00 |
| 14.07.2025 | 22,20 | 22,60 | 22,20 | 22,60 | 0,89% | - |
| 11.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 10.07.2025 | 22,20 | 22,60 | 22,20 | 22,60 | 1,80% | - |
| 09.07.2025 | 22,20 | 22,60 | 22,20 | 22,20 | 0,00% | 489,00 |
| 08.07.2025 | 22,40 | 22,80 | 22,20 | 22,20 | -1,77% | - |
| 07.07.2025 | 22,60 | 23,00 | 22,60 | 22,60 | -0,88% | - |
| 04.07.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 0,00% | - |
| 03.07.2025 | 22,40 | 22,80 | 22,40 | 22,80 | 1,79% | - |
| 02.07.2025 | 21,80 | 22,40 | 21,80 | 22,40 | 4,67% | - |
| 01.07.2025 | 21,40 | 21,80 | 21,40 | 21,40 | 0,94% | - |
| 30.06.2025 | 20,40 | 21,20 | 20,40 | 21,20 | 1,92% | 200,00 |
| 27.06.2025 | 20,00 | 20,80 | 20,00 | 20,80 | 4,00% | 100,00 |
| 26.06.2025 | 19,60 | 20,00 | 19,60 | 20,00 | 2,04% | - |
| 25.06.2025 | 19,80 | 20,00 | 19,60 | 19,60 | 3,16% | 100,00 |
| 24.06.2025 | 18,60 | 19,00 | 18,60 | 19,00 | 3,26% | 500,00 |
| 23.06.2025 | 18,10 | 18,50 | 17,80 | 18,40 | -0,54% | 200,00 |
| 20.06.2025 | 17,90 | 18,50 | 17,90 | 18,50 | 1,09% | - |
| 19.06.2025 | 18,40 | 18,40 | 18,10 | 18,30 | -0,54% | - |
| 18.06.2025 | 18,10 | 18,40 | 18,10 | 18,40 | 0,00% | - |
| 17.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 16.06.2025 | 17,30 | 18,40 | 17,30 | 18,40 | 5,75% | - |
| 13.06.2025 | 18,00 | 18,00 | 17,20 | 17,40 | -4,40% | 500,00 |
| 12.06.2025 | 18,50 | 18,50 | 18,20 | 18,20 | -2,15% | - |
| 11.06.2025 | 19,10 | 19,10 | 18,60 | 18,60 | -3,12% | - |
| 10.06.2025 | 19,00 | 19,20 | 19,00 | 19,20 | -0,52% | - |
| 09.06.2025 | 19,00 | 19,30 | 19,00 | 19,30 | 2,66% | - |
| 06.06.2025 | 18,70 | 18,90 | 18,70 | 18,80 | 0,00% | - |
| 05.06.2025 | 18,60 | 18,90 | 18,50 | 18,80 | 0,53% | - |
| 04.06.2025 | 18,70 | 18,80 | 18,70 | 18,70 | 1,08% | - |
| 03.06.2025 | 18,30 | 18,50 | 18,10 | 18,50 | 1,09% | - |
| 02.06.2025 | 18,10 | 18,30 | 18,00 | 18,30 | 0,00% | - |
| 30.05.2025 | 18,20 | 18,30 | 18,10 | 18,30 | -0,54% | - |
| 29.05.2025 | 18,20 | 18,40 | 18,20 | 18,40 | 0,55% | - |
| 28.05.2025 | 18,60 | 18,60 | 18,30 | 18,30 | -1,08% | 600,00 |
| 27.05.2025 | 17,50 | 18,50 | 17,50 | 18,50 | 5,71% | - |
| 26.05.2025 | 17,40 | 17,60 | 17,40 | 17,50 | 0,00% | - |
| 23.05.2025 | 17,60 | 18,00 | 17,10 | 17,50 | 0,00% | - |
| 22.05.2025 | 17,30 | 17,50 | 17,30 | 17,50 | -2,23% | - |
| 21.05.2025 | 18,10 | 18,10 | 17,80 | 17,90 | -1,65% | - |
| 20.05.2025 | 18,20 | 18,50 | 18,10 | 18,20 | -1,09% | - |
| 19.05.2025 | 18,60 | 18,60 | 18,20 | 18,40 | -1,08% | 2.800,00 |
| 16.05.2025 | 18,30 | 18,60 | 18,30 | 18,60 | 1,64% | - |
| 15.05.2025 | 18,30 | 18,50 | 18,30 | 18,30 | 0,00% | - |
| 14.05.2025 | 18,20 | 18,30 | 18,10 | 18,30 | 2,23% | - |
| 13.05.2025 | 17,80 | 17,90 | 17,80 | 17,90 | 0,56% | - |
| 12.05.2025 | 16,30 | 17,90 | 16,30 | 17,80 | 8,54% | 150,00 |
| 09.05.2025 | 16,20 | 16,40 | 16,20 | 16,40 | -1,20% | - |
| 08.05.2025 | 15,70 | 16,60 | 15,70 | 16,60 | 4,40% | 150,00 |
| 07.05.2025 | 15,40 | 15,90 | 15,40 | 15,90 | 1,92% | - |
| 06.05.2025 | 15,60 | 15,60 | 15,40 | 15,60 | 1,96% | - |
| 05.05.2025 | 15,60 | 15,60 | 15,30 | 15,30 | 0,00% | - |
| 02.05.2025 | 14,90 | 15,30 | 14,90 | 15,30 | 6,25% | 269,00 |
| 30.04.2025 | 14,70 | 15,00 | 14,40 | 14,40 | -5,26% | - |
| 29.04.2025 | 14,80 | 15,20 | 14,80 | 15,20 | 0,66% | - |
| 28.04.2025 | 14,70 | 15,10 | 14,70 | 15,10 | 2,72% | - |
| 25.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 24.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,82% | - |
| 23.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 3,65% | - |
| 22.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | - |
| 17.04.2025 | 14,00 | 14,10 | 14,00 | 14,10 | 2,17% | - |
| 16.04.2025 | 14,10 | 14,20 | 13,80 | 13,80 | -2,13% | - |
| 15.04.2025 | 14,00 | 14,30 | 14,00 | 14,10 | -0,70% | - |
| 14.04.2025 | 13,90 | 14,40 | 13,90 | 14,20 | 2,90% | - |
| 11.04.2025 | 13,90 | 14,00 | 13,70 | 13,80 | -15,85% | 200,00 |
| 10.04.2025 | 15,80 | 16,40 | 15,80 | 16,40 | 19,71% | - |
| 09.04.2025 | 13,30 | 14,00 | 13,30 | 13,70 | -5,52% | - |