23,200€
2,65%
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Carnival PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 22,60 | 23,00 | 22,60 | 23,00 | 1,77% | - |
| 23.04.2026 | 22,80 | 23,20 | 22,40 | 22,60 | -0,88% | - |
| 22.04.2026 | 23,20 | 23,60 | 22,80 | 22,80 | -1,72% | - |
| 21.04.2026 | 24,40 | 24,60 | 23,20 | 23,20 | -4,92% | - |
| 20.04.2026 | 24,00 | 24,40 | 24,00 | 24,40 | -1,61% | - |
| 17.04.2026 | 23,00 | 25,20 | 23,00 | 24,80 | 7,83% | - |
| 16.04.2026 | 24,20 | 24,40 | 23,00 | 23,00 | -5,74% | - |
| 15.04.2026 | 24,20 | 24,40 | 23,80 | 24,40 | 0,83% | - |
| 14.04.2026 | 23,40 | 24,40 | 23,40 | 24,20 | 3,42% | - |
| 13.04.2026 | 22,80 | 23,60 | 22,60 | 23,40 | -0,85% | 1.200,00 |
| 10.04.2026 | 23,60 | 24,00 | 23,40 | 23,60 | 0,00% | - |
| 09.04.2026 | 23,80 | 23,80 | 23,00 | 23,60 | -0,84% | - |
| 08.04.2026 | 22,40 | 24,40 | 22,40 | 23,80 | 10,19% | - |
| 07.04.2026 | 22,40 | 22,40 | 21,20 | 21,60 | -1,82% | 1.000,00 |
| 02.04.2026 | 22,60 | 22,80 | 21,60 | 22,00 | -3,51% | - |
| 01.04.2026 | 22,20 | 22,80 | 22,20 | 22,80 | 2,70% | 200,00 |
| 31.03.2026 | 20,80 | 22,20 | 20,60 | 22,20 | 6,73% | - |
| 30.03.2026 | 20,80 | 21,20 | 20,60 | 20,80 | -0,95% | - |
| 27.03.2026 | 21,80 | 21,80 | 20,40 | 21,00 | -3,67% | - |
| 26.03.2026 | 22,20 | 22,20 | 21,60 | 21,80 | -0,91% | - |
| 25.03.2026 | 22,20 | 22,60 | 22,00 | 22,00 | 0,00% | - |
| 24.03.2026 | 21,80 | 22,20 | 21,40 | 22,00 | 0,92% | 3.200,00 |
| 23.03.2026 | 20,80 | 22,40 | 20,40 | 21,80 | 4,81% | 500,00 |
| 20.03.2026 | 21,40 | 21,60 | 20,60 | 20,80 | -2,80% | - |
| 19.03.2026 | 20,80 | 21,40 | 20,80 | 21,40 | 1,90% | - |
| 18.03.2026 | 21,80 | 22,20 | 21,00 | 21,00 | -2,78% | - |
| 17.03.2026 | 21,20 | 21,80 | 21,00 | 21,60 | 1,89% | - |
| 16.03.2026 | 20,80 | 21,60 | 20,60 | 21,20 | 1,92% | 200,00 |
| 13.03.2026 | 20,80 | 21,40 | 20,60 | 20,80 | 0,97% | - |
| 12.03.2026 | 21,80 | 22,00 | 20,60 | 20,60 | -7,21% | 600,00 |
| 11.03.2026 | 22,40 | 22,60 | 22,00 | 22,20 | -0,89% | - |
| 10.03.2026 | 22,60 | 23,00 | 21,80 | 22,40 | 0,00% | - |
| 09.03.2026 | 22,20 | 22,40 | 20,20 | 22,40 | 1,82% | - |
| 06.03.2026 | 23,20 | 23,60 | 22,00 | 22,00 | -5,17% | - |
| 05.03.2026 | 24,00 | 24,20 | 23,00 | 23,20 | -3,33% | - |
| 04.03.2026 | 24,40 | 24,60 | 24,00 | 24,00 | -1,64% | 450,00 |
| 03.03.2026 | 24,80 | 24,80 | 23,20 | 24,40 | -1,61% | 6.400,00 |
| 02.03.2026 | 24,60 | 25,20 | 24,00 | 24,80 | -6,06% | - |
| 27.02.2026 | 27,40 | 27,60 | 26,20 | 26,40 | -3,65% | - |
| 26.02.2026 | 26,60 | 27,40 | 26,60 | 27,40 | 3,01% | - |
| 25.02.2026 | 26,60 | 26,80 | 26,40 | 26,60 | 0,00% | - |
| 24.02.2026 | 25,60 | 26,60 | 25,40 | 26,60 | 3,91% | - |
| 23.02.2026 | 26,80 | 27,20 | 25,20 | 25,60 | -5,19% | - |
| 20.02.2026 | 26,60 | 27,20 | 26,60 | 27,00 | 1,50% | - |
| 19.02.2026 | 27,40 | 27,40 | 26,60 | 26,60 | -2,92% | 1.000,00 |
| 18.02.2026 | 27,40 | 27,80 | 26,80 | 27,40 | 0,00% | 3.300,00 |
| 17.02.2026 | 26,80 | 27,80 | 26,60 | 27,40 | 3,01% | 4.000,00 |
| 16.02.2026 | 26,40 | 27,40 | 26,40 | 26,60 | 0,00% | 4.506,00 |
| 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% | - |