16,500€
-0,60%
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Carnival PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 16,35 | 16,75 | 16,35 | 16,50 | -0,60% | - |
| 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% | - |
| 08.04.2025 | 13,60 | 14,50 | 13,50 | 14,50 | 9,85% | - |
| 07.04.2025 | 12,00 | 13,80 | 12,00 | 13,20 | -4,35% | 164,00 |
| 04.04.2025 | 13,80 | 14,00 | 13,80 | 13,80 | -1,43% | - |
| 03.04.2025 | 15,90 | 15,90 | 14,00 | 14,00 | -11,39% | - |
| 02.04.2025 | 16,00 | 16,00 | 15,80 | 15,80 | 0,64% | - |
| 01.04.2025 | 16,00 | 16,10 | 15,70 | 15,70 | -1,26% | - |
| 31.03.2025 | 16,30 | 16,30 | 15,90 | 15,90 | -3,64% | - |
| 28.03.2025 | 17,20 | 17,20 | 16,50 | 16,50 | -5,17% | - |
| 27.03.2025 | 17,30 | 17,40 | 17,30 | 17,40 | -1,69% | - |
| 26.03.2025 | 17,60 | 17,70 | 17,50 | 17,70 | 0,57% | - |
| 25.03.2025 | 17,60 | 17,80 | 17,60 | 17,60 | 0,00% | - |
| 24.03.2025 | 17,00 | 17,60 | 17,00 | 17,60 | 3,53% | - |
| 21.03.2025 | 17,40 | 17,40 | 17,00 | 17,00 | -2,30% | - |
| 20.03.2025 | 17,30 | 17,50 | 17,30 | 17,40 | 1,75% | - |
| 19.03.2025 | 16,40 | 17,10 | 16,40 | 17,10 | 4,27% | - |
| 18.03.2025 | 17,10 | 17,20 | 16,40 | 16,40 | -2,38% | 290,00 |
| 17.03.2025 | 16,40 | 16,80 | 16,30 | 16,80 | 3,70% | - |
| 14.03.2025 | 15,90 | 16,20 | 15,90 | 16,20 | 2,53% | - |
| 13.03.2025 | 16,20 | 16,20 | 15,80 | 15,80 | -3,66% | - |
| 12.03.2025 | 16,00 | 16,40 | 15,90 | 16,40 | 3,14% | - |
| 11.03.2025 | 15,70 | 16,00 | 15,70 | 15,90 | 0,00% | 442,00 |
| 10.03.2025 | 17,30 | 17,30 | 15,90 | 15,90 | -8,09% | 480,00 |
| 07.03.2025 | 17,40 | 17,60 | 17,00 | 17,30 | -4,95% | 130,00 |
| 06.03.2025 | 18,60 | 18,80 | 18,20 | 18,20 | -2,15% | 10.000,00 |
| 05.03.2025 | 18,60 | 19,20 | 18,60 | 18,60 | -1,06% | - |
| 04.03.2025 | 19,80 | 19,90 | 18,80 | 18,80 | -9,62% | - |
| 03.03.2025 | 20,40 | 20,80 | 20,40 | 20,80 | 2,97% | - |
| 28.02.2025 | 20,20 | 20,40 | 20,20 | 20,20 | 0,00% | - |
| 27.02.2025 | 20,40 | 21,00 | 20,20 | 20,20 | -3,81% | - |
| 26.02.2025 | 20,20 | 21,00 | 20,20 | 21,00 | 3,96% | - |
| 25.02.2025 | 20,20 | 20,60 | 20,20 | 20,20 | -0,98% | - |
| 24.02.2025 | 19,80 | 20,40 | 19,80 | 20,40 | 0,99% | - |
| 21.02.2025 | 20,80 | 21,20 | 20,20 | 20,20 | -9,01% | 140,00 |
| 20.02.2025 | 22,20 | 22,40 | 22,20 | 22,20 | 1,83% | 200,00 |
| 19.02.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -2,68% | - |
| 18.02.2025 | 22,40 | 22,60 | 22,20 | 22,40 | 0,90% | - |
| 17.02.2025 | 22,40 | 22,40 | 22,20 | 22,20 | 0,91% | - |
| 14.02.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -2,65% | - |
| 13.02.2025 | 22,20 | 22,80 | 22,20 | 22,60 | 0,89% | 218,00 |
| 12.02.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 0,00% | 400,00 |
| 11.02.2025 | 22,60 | 22,80 | 22,40 | 22,40 | -2,61% | - |
| 10.02.2025 | 23,20 | 23,40 | 22,80 | 23,00 | -1,71% | 100,00 |
| 07.02.2025 | 23,60 | 23,80 | 23,40 | 23,40 | -1,68% | - |
| 06.02.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 0,85% | - |
| 05.02.2025 | 23,40 | 23,60 | 23,20 | 23,60 | -0,84% | - |
| 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% | - |