26,600€
-2,21%
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Carnival PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 27,00 | 27,20 | 26,40 | 26,60 | -2,21% | - |
| 12.02.2026 | 27,60 | 28,00 | 27,00 | 27,20 | -1,45% | - |
| 11.02.2026 | 27,60 | 28,00 | 27,20 | 27,60 | 0,00% | 234,00 |
| 10.02.2026 | 27,20 | 28,00 | 27,00 | 27,60 | 1,47% | - |
| 09.02.2026 | 28,40 | 28,40 | 27,20 | 27,20 | -4,23% | 190,00 |
| 06.02.2026 | 26,40 | 28,40 | 26,20 | 28,40 | 7,58% | - |
| 05.02.2026 | 27,00 | 27,00 | 26,20 | 26,40 | -1,49% | - |
| 04.02.2026 | 26,80 | 27,20 | 26,20 | 26,80 | 0,00% | 3.000,00 |
| 03.02.2026 | 27,20 | 27,20 | 26,40 | 26,80 | -1,47% | - |
| 02.02.2026 | 25,00 | 27,20 | 24,80 | 27,20 | 8,80% | 440,00 |
| 30.01.2026 | 25,80 | 25,80 | 24,80 | 25,00 | -3,10% | 400,00 |
| 29.01.2026 | 23,60 | 25,80 | 23,60 | 25,80 | 8,40% | - |
| 28.01.2026 | 23,60 | 24,40 | 23,40 | 23,80 | 0,85% | - |
| 27.01.2026 | 24,00 | 24,00 | 23,40 | 23,60 | -0,84% | - |
| 26.01.2026 | 23,80 | 24,00 | 23,60 | 23,80 | -0,83% | - |
| 23.01.2026 | 24,00 | 24,20 | 23,80 | 24,00 | 0,00% | - |
| 22.01.2026 | 24,00 | 24,40 | 24,00 | 24,00 | 0,00% | - |
| 21.01.2026 | 23,60 | 24,00 | 23,60 | 24,00 | 1,69% | - |
| 20.01.2026 | 24,00 | 24,00 | 23,60 | 23,60 | 0,00% | 2.000,00 |
| 19.01.2026 | 24,40 | 24,40 | 23,40 | 23,60 | -4,07% | - |
| 16.01.2026 | 25,20 | 25,40 | 24,60 | 24,60 | -2,38% | - |
| 15.01.2026 | 25,60 | 26,00 | 25,20 | 25,20 | -1,56% | - |
| 14.01.2026 | 26,40 | 26,40 | 25,20 | 25,60 | -2,29% | - |
| 13.01.2026 | 26,80 | 27,00 | 25,80 | 26,20 | -2,24% | 200,00 |
| 12.01.2026 | 27,20 | 27,20 | 26,60 | 26,80 | -1,47% | - |
| 09.01.2026 | 26,80 | 27,40 | 26,60 | 27,20 | 1,49% | - |
| 08.01.2026 | 27,20 | 27,40 | 26,80 | 26,80 | -1,47% | - |
| 07.01.2026 | 27,20 | 27,40 | 26,80 | 27,20 | 0,00% | - |
| 06.01.2026 | 26,40 | 27,60 | 26,40 | 27,20 | 3,03% | - |
| 05.01.2026 | 26,20 | 26,80 | 25,80 | 26,40 | 1,54% | 202,00 |
| 02.01.2026 | 25,80 | 26,20 | 25,60 | 26,00 | -0,76% | - |
| 30.12.2025 | 25,60 | 26,20 | 25,60 | 26,20 | 3,15% | 120,00 |
| 29.12.2025 | 25,20 | 25,40 | 25,20 | 25,40 | -4,51% | - |
| 23.12.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 22.12.2025 | 25,80 | 26,60 | 25,80 | 26,60 | 17,70% | 100,00 |
| 19.12.2025 | 22,20 | 22,60 | 22,20 | 22,60 | 3,67% | 500,00 |
| 18.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 17.12.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 0,00% | - |
| 16.12.2025 | 21,80 | 22,20 | 21,80 | 22,20 | 3,74% | - |
| 15.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 12.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 4,85% | - |
| 11.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,52% | - |
| 10.12.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 09.12.2025 | 20,20 | 20,40 | 20,00 | 20,00 | -1,96% | - |
| 08.12.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 0,99% | - |
| 05.12.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 1,00% | - |
| 04.12.2025 | 20,20 | 20,40 | 20,00 | 20,00 | -0,99% | - |
| 03.12.2025 | 20,20 | 20,40 | 20,20 | 20,20 | -0,98% | - |
| 02.12.2025 | 20,20 | 20,60 | 20,20 | 20,40 | 0,99% | - |
| 01.12.2025 | 20,20 | 20,40 | 20,20 | 20,20 | -0,98% | - |
| 28.11.2025 | 20,40 | 20,60 | 20,40 | 20,40 | -0,97% | - |
| 27.11.2025 | 20,00 | 20,60 | 20,00 | 20,60 | 1,98% | - |
| 26.11.2025 | 20,00 | 20,60 | 20,00 | 20,20 | 0,00% | 2.000,00 |
| 25.11.2025 | 19,70 | 20,20 | 19,70 | 20,20 | 2,02% | - |
| 24.11.2025 | 20,60 | 21,00 | 19,80 | 19,80 | -1,98% | - |
| 21.11.2025 | 19,80 | 20,20 | 19,80 | 20,20 | -0,98% | - |
| 20.11.2025 | 20,20 | 20,60 | 20,20 | 20,40 | 0,99% | - |
| 19.11.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 1,00% | - |
| 18.11.2025 | 19,80 | 20,00 | 19,80 | 20,00 | 0,00% | - |
| 17.11.2025 | 20,20 | 20,40 | 20,00 | 20,00 | -0,99% | - |
| 14.11.2025 | 20,20 | 20,40 | 20,20 | 20,20 | -4,72% | - |
| 13.11.2025 | 21,00 | 21,40 | 21,00 | 21,20 | 0,00% | - |
| 12.11.2025 | 20,80 | 21,40 | 20,80 | 21,20 | 1,92% | - |
| 11.11.2025 | 20,80 | 21,00 | 20,80 | 20,80 | 0,00% | - |
| 10.11.2025 | 20,60 | 21,00 | 20,60 | 20,80 | 1,96% | - |
| 08.11.2025 | 20,40 | 20,60 | 20,40 | 20,40 | 0,00% | - |
| 06.11.2025 | 21,00 | 21,40 | 20,40 | 20,40 | -2,86% | 91,00 |
| 05.11.2025 | 20,40 | 21,00 | 20,40 | 21,00 | -4,55% | - |
| 04.11.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -0,90% | - |
| 03.11.2025 | 22,20 | 22,40 | 22,00 | 22,20 | -0,89% | - |
| 31.10.2025 | 21,80 | 22,40 | 21,80 | 22,40 | 4,67% | - |
| 30.10.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 29.10.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 28.10.2025 | 22,40 | 22,40 | 21,40 | 21,40 | -4,46% | - |
| 27.10.2025 | 22,60 | 22,60 | 22,40 | 22,40 | -1,75% | - |
| 24.10.2025 | 22,60 | 22,80 | 22,60 | 22,80 | -0,87% | - |
| 23.10.2025 | 23,00 | 23,20 | 23,00 | 23,00 | 0,00% | - |
| 22.10.2025 | 23,00 | 23,20 | 23,00 | 23,00 | 1,77% | - |
| 21.10.2025 | 22,20 | 22,60 | 22,20 | 22,60 | 0,00% | - |
| 20.10.2025 | 21,80 | 22,60 | 21,80 | 22,60 | 3,67% | 266,00 |
| 17.10.2025 | 21,60 | 22,20 | 21,40 | 21,80 | -2,68% | 1.255,00 |
| 16.10.2025 | 22,20 | 22,40 | 22,20 | 22,40 | -1,75% | 664,00 |
| 15.10.2025 | 22,40 | 22,80 | 22,40 | 22,80 | 0,88% | 266,00 |
| 14.10.2025 | 21,80 | 22,60 | 21,60 | 22,60 | 2,73% | - |
| 13.10.2025 | 21,40 | 22,00 | 21,40 | 22,00 | -1,79% | - |
| 10.10.2025 | 22,20 | 22,80 | 22,20 | 22,40 | -1,75% | - |
| 07.10.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 4,59% | - |
| 06.10.2025 | 22,20 | 22,40 | 21,80 | 21,80 | -1,80% | - |
| 03.10.2025 | 22,40 | 22,60 | 22,20 | 22,20 | -0,89% | - |
| 02.10.2025 | 22,00 | 22,40 | 22,00 | 22,40 | 1,82% | - |
| 01.10.2025 | 22,20 | 22,40 | 22,00 | 22,00 | -0,90% | - |
| 30.09.2025 | 22,40 | 22,80 | 22,20 | 22,20 | -3,48% | - |
| 29.09.2025 | 23,20 | 23,60 | 22,80 | 23,00 | -1,71% | 2.500,00 |
| 26.09.2025 | 23,20 | 23,60 | 23,20 | 23,40 | 0,00% | - |
| 25.09.2025 | 22,80 | 23,40 | 22,80 | 23,40 | 0,86% | - |
| 24.09.2025 | 23,40 | 23,60 | 23,20 | 23,20 | -0,85% | - |
| 23.09.2025 | 23,40 | 24,00 | 23,40 | 23,40 | 0,00% | - |
| 22.09.2025 | 23,40 | 23,40 | 23,20 | 23,40 | -1,68% | - |
| 19.09.2025 | 23,80 | 24,00 | 23,80 | 23,80 | -0,83% | - |
| 18.09.2025 | 23,60 | 24,00 | 23,60 | 24,00 | 0,84% | - |