23,700€
-0,42%
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Carnival PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 23,60 | 23,70 | 23,40 | 23,70 | -0,42% | - |
| 04.02.2025 | 23,40 | 23,80 | 23,40 | 23,80 | -0,83% | - |
| 03.02.2025 | 23,80 | 24,00 | 23,40 | 24,00 | -2,44% | - |
| 31.01.2025 | 24,60 | 25,00 | 24,60 | 24,60 | 0,00% | - |
| 30.01.2025 | 24,00 | 24,60 | 24,00 | 24,60 | 0,82% | - |
| 29.01.2025 | 23,80 | 24,40 | 23,80 | 24,40 | 5,17% | - |
| 28.01.2025 | 21,80 | 23,20 | 21,40 | 23,20 | 7,41% | - |
| 27.01.2025 | 21,80 | 21,80 | 21,40 | 21,60 | -1,82% | - |
| 24.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 23.01.2025 | 21,80 | 22,20 | 21,80 | 22,20 | 0,00% | 134,00 |
| 22.01.2025 | 22,20 | 22,60 | 22,20 | 22,20 | -2,63% | - |
| 21.01.2025 | 22,20 | 22,80 | 22,20 | 22,80 | 1,79% | - |
| 20.01.2025 | 22,40 | 22,60 | 22,20 | 22,40 | 0,00% | - |
| 17.01.2025 | 21,60 | 22,40 | 21,60 | 22,40 | 2,75% | 334,00 |
| 16.01.2025 | 21,60 | 21,80 | 21,60 | 21,80 | -0,91% | - |
| 15.01.2025 | 21,20 | 22,00 | 21,20 | 22,00 | 4,76% | - |
| 14.01.2025 | 20,80 | 21,20 | 20,80 | 21,00 | -0,94% | - |
| 13.01.2025 | 21,20 | 21,20 | 21,00 | 21,20 | 0,95% | - |
| 10.01.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,00% | - |
| 09.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 08.01.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 1,96% | - |
| 07.01.2025 | 20,80 | 20,80 | 20,40 | 20,40 | -2,86% | - |
| 06.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 03.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 02.01.2025 | 21,40 | 22,00 | 21,40 | 22,00 | 1,85% | 140,00 |
| 30.12.2024 | 21,40 | 21,60 | 21,40 | 21,60 | -0,92% | - |
| 27.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 23.12.2024 | 22,80 | 23,20 | 22,20 | 22,20 | -1,77% | 150,00 |
| 20.12.2024 | 21,80 | 22,60 | 21,80 | 22,60 | 2,73% | - |
| 19.12.2024 | 21,20 | 22,00 | 21,20 | 22,00 | -0,90% | - |
| 18.12.2024 | 22,00 | 22,20 | 22,00 | 22,20 | 0,00% | - |
| 17.12.2024 | 22,20 | 22,40 | 22,20 | 22,20 | -0,89% | - |
| 16.12.2024 | 22,40 | 22,60 | 22,00 | 22,40 | 0,90% | 100,00 |
| 13.12.2024 | 22,40 | 22,40 | 22,20 | 22,20 | -3,48% | - |
| 12.12.2024 | 22,60 | 23,00 | 22,60 | 23,00 | 2,68% | - |
| 11.12.2024 | 22,00 | 22,40 | 22,00 | 22,40 | 0,90% | - |
| 10.12.2024 | 21,60 | 22,40 | 21,60 | 22,20 | -2,63% | - |
| 09.12.2024 | 22,60 | 22,80 | 22,60 | 22,80 | 0,88% | - |
| 06.12.2024 | 22,40 | 22,80 | 22,40 | 22,60 | -1,74% | - |
| 05.12.2024 | 22,80 | 23,00 | 22,80 | 23,00 | 0,88% | - |
| 04.12.2024 | 22,20 | 22,80 | 22,20 | 22,80 | 0,88% | - |
| 03.12.2024 | 22,20 | 22,60 | 22,20 | 22,60 | -0,88% | - |
| 02.12.2024 | 21,60 | 22,80 | 21,60 | 22,80 | 5,56% | - |
| 29.11.2024 | 21,40 | 21,80 | 21,40 | 21,60 | 0,00% | - |
| 28.11.2024 | 21,20 | 21,60 | 21,20 | 21,60 | 0,00% | - |
| 27.11.2024 | 21,40 | 21,60 | 21,40 | 21,60 | -1,82% | - |
| 26.11.2024 | 21,40 | 22,00 | 21,20 | 22,00 | 1,85% | - |
| 25.11.2024 | 21,20 | 21,60 | 21,20 | 21,60 | 0,00% | - |
| 22.11.2024 | 21,60 | 22,00 | 21,60 | 21,60 | -1,37% | - |
| 21.11.2024 | 21,30 | 21,90 | 21,10 | 21,90 | 2,34% | - |
| 20.11.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 2,88% | - |
| 19.11.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | - |
| 18.11.2024 | 20,60 | 21,00 | 20,60 | 20,80 | 0,00% | - |
| 15.11.2024 | 20,60 | 20,80 | 20,40 | 20,80 | -2,80% | - |
| 14.11.2024 | 20,80 | 21,40 | 20,80 | 21,40 | 1,90% | 695,00 |
| 13.11.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 0,96% | 636,00 |
| 12.11.2024 | 20,60 | 20,80 | 20,20 | 20,80 | 0,00% | 199,00 |
| 11.11.2024 | 20,00 | 20,80 | 20,00 | 20,80 | 1,96% | 1.520,00 |
| 08.11.2024 | 19,60 | 20,40 | 19,40 | 20,40 | 2,00% | 248,00 |
| 07.11.2024 | 20,20 | 20,20 | 19,90 | 20,00 | 0,00% | - |
| 06.11.2024 | 18,60 | 20,20 | 18,60 | 20,00 | 7,53% | 74,00 |
| 05.11.2024 | 18,10 | 18,80 | 18,10 | 18,60 | 0,54% | 130,00 |
| 04.11.2024 | 18,00 | 18,50 | 18,00 | 18,50 | 1,09% | 162,00 |
| 01.11.2024 | 18,20 | 18,30 | 18,10 | 18,30 | -1,61% | - |
| 31.10.2024 | 18,30 | 18,70 | 18,30 | 18,60 | 1,64% | - |
| 30.10.2024 | 18,30 | 18,30 | 18,20 | 18,30 | -1,08% | - |
| 29.10.2024 | 18,30 | 18,50 | 17,90 | 18,50 | 1,09% | - |
| 28.10.2024 | 17,30 | 18,50 | 17,30 | 18,30 | 3,98% | 265,00 |
| 25.10.2024 | 17,40 | 17,60 | 17,40 | 17,60 | -0,56% | - |
| 24.10.2024 | 17,60 | 17,70 | 17,60 | 17,70 | 0,00% | - |
| 23.10.2024 | 17,90 | 17,90 | 17,70 | 17,70 | -0,56% | - |
| 22.10.2024 | 17,70 | 18,00 | 17,60 | 17,80 | -0,56% | 222,00 |
| 21.10.2024 | 17,70 | 17,90 | 17,70 | 17,90 | 1,13% | - |
| 18.10.2024 | 17,70 | 18,00 | 17,70 | 17,70 | -2,21% | - |
| 17.10.2024 | 17,80 | 18,10 | 17,70 | 18,10 | 1,12% | - |
| 16.10.2024 | 17,90 | 18,00 | 17,50 | 17,90 | 0,00% | - |
| 15.10.2024 | 16,95 | 18,05 | 16,90 | 17,90 | 7,19% | - |
| 14.10.2024 | 16,80 | 16,90 | 16,70 | 16,70 | -2,91% | 1.000,00 |
| 11.10.2024 | 16,90 | 17,20 | 16,80 | 17,20 | 3,61% | - |
| 10.10.2024 | 16,60 | 16,80 | 16,60 | 16,60 | -2,92% | - |
| 09.10.2024 | 15,50 | 17,10 | 15,30 | 17,10 | 10,32% | 100,00 |
| 08.10.2024 | 14,70 | 15,50 | 14,70 | 15,50 | 4,03% | - |
| 07.10.2024 | 14,70 | 14,90 | 14,70 | 14,90 | 2,05% | - |
| 04.10.2024 | 14,00 | 14,60 | 13,90 | 14,60 | 2,10% | - |
| 03.10.2024 | 14,30 | 14,30 | 14,10 | 14,30 | -1,38% | - |
| 02.10.2024 | 14,50 | 14,50 | 14,20 | 14,50 | 0,69% | - |
| 01.10.2024 | 14,90 | 15,00 | 14,40 | 14,40 | -3,36% | - |
| 30.09.2024 | 14,90 | 15,00 | 14,40 | 14,90 | -1,32% | - |
| 27.09.2024 | 15,00 | 15,20 | 15,00 | 15,10 | 0,00% | - |
| 26.09.2024 | 14,50 | 15,10 | 14,50 | 15,10 | 0,00% | - |
| 25.09.2024 | 15,00 | 15,10 | 15,00 | 15,10 | -0,66% | - |
| 24.09.2024 | 15,30 | 15,50 | 15,20 | 15,20 | -0,65% | - |
| 23.09.2024 | 15,30 | 15,50 | 15,30 | 15,30 | -0,65% | - |
| 20.09.2024 | 15,00 | 15,40 | 15,00 | 15,40 | 0,65% | - |
| 19.09.2024 | 14,70 | 15,30 | 14,70 | 15,30 | 4,08% | - |
| 18.09.2024 | 14,40 | 14,70 | 14,20 | 14,70 | 1,38% | - |
| 17.09.2024 | 14,20 | 14,60 | 14,20 | 14,50 | 1,40% | 175,00 |
| 16.09.2024 | 13,90 | 14,30 | 13,70 | 14,30 | 2,88% | - |
| 13.09.2024 | 13,60 | 13,90 | 13,50 | 13,90 | 2,21% | - |
| 12.09.2024 | 13,40 | 13,70 | 13,40 | 13,60 | 3,03% | - |