£23,272
-0,46%
Echtzeit-Aktienkurs Carnival PLC
Bid:
Ask:
Aktienkurse zur Carnival PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 23,22 | 23,85 | 23,22 | 23,42 | 0,16% | - |
| 13.02.2026 | 23,63 | 23,85 | 22,90 | 23,38 | -1,72% | 111.702,00 |
| 12.02.2026 | 24,03 | 24,46 | 23,63 | 23,79 | 0,32% | 90.236,00 |
| 11.02.2026 | 24,34 | 24,50 | 23,72 | 23,72 | -2,23% | 222.063,00 |
| 10.02.2026 | 23,90 | 24,39 | 23,57 | 24,26 | 0,96% | 240.939,00 |
| 09.02.2026 | 24,82 | 24,85 | 23,95 | 24,03 | -0,52% | 83.435,00 |
| 06.02.2026 | 22,95 | 24,25 | 22,88 | 24,15 | 3,78% | 239.942,00 |
| 05.02.2026 | 23,39 | 23,86 | 23,01 | 23,27 | -0,64% | 69.336,00 |
| 04.02.2026 | 23,19 | 23,50 | 22,69 | 23,42 | 0,17% | 92.802,00 |
| 03.02.2026 | 23,59 | 24,00 | 22,96 | 23,38 | 0,13% | 196.646,00 |
| 02.02.2026 | 21,59 | 23,45 | 21,48 | 23,35 | 8,25% | 107.467,00 |
| 30.01.2026 | 22,22 | 22,42 | 21,51 | 21,57 | -1,51% | 171.611,00 |
| 29.01.2026 | 20,81 | 22,32 | 20,51 | 21,90 | 5,04% | 322.067,00 |
| 28.01.2026 | 20,76 | 20,99 | 20,54 | 20,85 | 1,02% | 113.226,00 |
| 27.01.2026 | 20,87 | 20,89 | 20,51 | 20,64 | -0,29% | 97.080,00 |
| 26.01.2026 | 20,78 | 21,02 | 20,62 | 20,70 | -0,96% | 57.369,00 |
| 23.01.2026 | 21,28 | 21,28 | 20,78 | 20,90 | -1,79% | 122.514,00 |
| 22.01.2026 | 21,05 | 21,48 | 21,05 | 21,28 | 1,26% | 83.628,00 |
| 21.01.2026 | 20,87 | 21,14 | 20,80 | 21,02 | -0,40% | 106.275,00 |
| 20.01.2026 | 20,93 | 21,18 | 20,56 | 21,10 | 0,05% | 35.744,00 |
| 19.01.2026 | 21,22 | 21,39 | 21,06 | 21,09 | -2,54% | 21.257,00 |
| 16.01.2026 | 22,01 | 22,08 | 21,41 | 21,64 | -2,52% | 76.250,00 |
| 15.01.2026 | 22,26 | 22,75 | 22,17 | 22,20 | -0,27% | 142.282,00 |
| 14.01.2026 | 22,96 | 22,96 | 22,15 | 22,26 | -1,46% | 82.211,00 |
| 13.01.2026 | 23,26 | 23,42 | 22,57 | 22,59 | -3,15% | 87.569,00 |
| 12.01.2026 | 23,70 | 23,70 | 23,19 | 23,33 | -1,29% | 118.362,00 |
| 09.01.2026 | 23,63 | 23,76 | 23,29 | 23,63 | -0,51% | 92.168,00 |
| 08.01.2026 | 23,52 | 23,91 | 23,47 | 23,75 | 1,71% | 140.437,00 |
| 07.01.2026 | 23,56 | 23,60 | 23,09 | 23,35 | -2,95% | 130.711,00 |
| 06.01.2026 | 23,08 | 24,09 | 22,89 | 24,06 | 5,80% | 111.020,00 |
| 05.01.2026 | 22,86 | 23,02 | 22,38 | 22,74 | -0,04% | 130.855,00 |
| 02.01.2026 | 22,87 | 22,93 | 22,40 | 22,75 | 0,18% | 92.849,00 |
| 31.12.2025 | 22,74 | 22,78 | 22,69 | 22,71 | -0,76% | 6.915,00 |
| 30.12.2025 | 22,41 | 22,91 | 22,38 | 22,89 | 2,26% | 53.226,00 |
| 29.12.2025 | 22,70 | 22,70 | 22,31 | 22,38 | -3,28% | 80.613,00 |
| 24.12.2025 | 23,33 | 23,47 | 23,12 | 23,14 | -1,15% | 21.018,00 |
| 23.12.2025 | 23,49 | 24,25 | 23,34 | 23,41 | -1,01% | 181.496,00 |
| 22.12.2025 | 23,16 | 23,67 | 22,80 | 23,65 | 1,81% | 241.307,00 |
| 19.12.2025 | 19,88 | 23,23 | 18,92 | 23,23 | 17,53% | 496.713,00 |
| 18.12.2025 | 19,64 | 19,87 | 19,54 | 19,77 | 0,56% | 84.676,00 |
| 17.12.2025 | 19,65 | 19,98 | 19,51 | 19,66 | -0,38% | 61.735,00 |
| 16.12.2025 | 19,56 | 19,93 | 19,49 | 19,73 | 1,36% | 106.214,00 |
| 15.12.2025 | 19,19 | 19,65 | 19,13 | 19,47 | 1,35% | 65.148,00 |
| 12.12.2025 | 19,22 | 19,42 | 19,09 | 19,21 | 2,10% | 78.643,00 |
| 11.12.2025 | 18,02 | 19,00 | 17,94 | 18,81 | 3,95% | 99.002,00 |
| 10.12.2025 | 17,78 | 18,15 | 17,78 | 18,10 | 1,43% | 120.221,00 |
| 09.12.2025 | 17,95 | 18,00 | 17,58 | 17,84 | -0,32% | 47.595,00 |
| 08.12.2025 | 17,97 | 18,10 | 17,81 | 17,90 | -0,36% | 33.119,00 |
| 05.12.2025 | 17,97 | 18,09 | 17,77 | 17,96 | 0,88% | 76.637,00 |
| 04.12.2025 | 18,04 | 18,20 | 17,71 | 17,81 | -1,00% | 72.577,00 |
| 03.12.2025 | 18,07 | 18,15 | 17,81 | 17,99 | -0,59% | 46.103,00 |
| 02.12.2025 | 18,09 | 18,32 | 17,83 | 18,09 | 0,29% | 48.379,00 |
| 01.12.2025 | 18,01 | 18,06 | 17,80 | 18,04 | -0,63% | 66.735,00 |
| 28.11.2025 | 18,47 | 18,47 | 17,88 | 18,16 | -1,28% | 81.912,00 |
| 27.11.2025 | 17,91 | 18,61 | 17,90 | 18,39 | 2,15% | 86.540,00 |
| 26.11.2025 | 18,18 | 18,22 | 17,77 | 18,00 | -0,01% | 137.764,00 |
| 25.11.2025 | 17,96 | 18,28 | 17,24 | 18,01 | -2,49% | 195.661,00 |
| 24.11.2025 | 18,45 | 18,68 | 18,39 | 18,47 | 2,38% | 77.405,00 |
| 21.11.2025 | 17,63 | 18,11 | 17,55 | 18,04 | -0,39% | 68.535,00 |
| 20.11.2025 | 18,47 | 18,47 | 18,04 | 18,11 | -0,08% | 96.848,00 |
| 19.11.2025 | 17,96 | 18,29 | 17,90 | 18,12 | 0,98% | 90.071,00 |
| 18.11.2025 | 17,53 | 17,96 | 17,46 | 17,95 | 0,11% | 81.090,00 |
| 17.11.2025 | 18,19 | 18,19 | 17,76 | 17,93 | -1,23% | 100.029,00 |
| 14.11.2025 | 18,13 | 18,24 | 17,61 | 18,15 | -1,97% | 65.000,00 |
| 13.11.2025 | 18,92 | 19,03 | 18,48 | 18,51 | -2,00% | 64.769,00 |
| 12.11.2025 | 18,53 | 19,22 | 18,53 | 18,89 | 1,83% | 42.113,00 |
| 11.11.2025 | 18,52 | 18,68 | 18,48 | 18,55 | 0,38% | 54.343,00 |
| 10.11.2025 | 18,61 | 18,82 | 18,40 | 18,48 | 2,16% | 75.834,00 |
| 07.11.2025 | 18,22 | 18,42 | 17,93 | 18,09 | -0,67% | 69.322,00 |
| 06.11.2025 | 18,67 | 18,71 | 18,20 | 18,21 | -2,97% | 38.448,00 |
| 05.11.2025 | 18,24 | 18,91 | 18,24 | 18,77 | 1,79% | 116.384,00 |
| 04.11.2025 | 19,49 | 19,49 | 18,23 | 18,44 | -5,97% | 112.053,00 |
| 03.11.2025 | 19,77 | 19,91 | 19,39 | 19,61 | -1,26% | 47.886,00 |
| 31.10.2025 | 19,55 | 19,89 | 19,35 | 19,86 | 0,66% | 57.662,00 |
| 30.10.2025 | 19,28 | 19,86 | 19,08 | 19,73 | 1,57% | 45.554,00 |
| 29.10.2025 | 19,18 | 19,47 | 18,99 | 19,43 | 0,82% | 59.846,00 |
| 28.10.2025 | 19,88 | 19,90 | 18,95 | 19,27 | -3,08% | 154.786,00 |
| 27.10.2025 | 20,10 | 20,26 | 19,85 | 19,88 | -1,73% | 44.200,00 |
| 24.10.2025 | 20,08 | 20,36 | 20,03 | 20,23 | 1,28% | 25.184,00 |
| 23.10.2025 | 20,21 | 20,30 | 19,80 | 19,98 | -1,16% | 23.874,00 |
| 22.10.2025 | 20,23 | 20,52 | 20,14 | 20,21 | 1,35% | 55.338,00 |
| 21.10.2025 | 19,40 | 20,08 | 19,31 | 19,94 | 2,71% | 74.709,00 |
| 20.10.2025 | 19,26 | 19,54 | 19,15 | 19,41 | 2,34% | 54.788,00 |
| 17.10.2025 | 19,06 | 19,19 | 18,67 | 18,97 | -2,79% | 84.573,00 |
| 16.10.2025 | 19,51 | 19,66 | 19,33 | 19,52 | -1,26% | 69.975,00 |
| 15.10.2025 | 19,84 | 20,08 | 19,77 | 19,77 | 0,84% | 70.644,00 |
| 14.10.2025 | 19,11 | 19,63 | 18,92 | 19,60 | 1,88% | 45.708,00 |
| 13.10.2025 | 19,27 | 19,49 | 19,16 | 19,24 | 0,43% | 25.402,00 |
| 10.10.2025 | 19,66 | 19,79 | 19,13 | 19,16 | -3,36% | 33.738,00 |
| 09.10.2025 | 19,79 | 19,97 | 19,66 | 19,82 | 0,00% | 54.518,00 |
| 08.10.2025 | 19,58 | 19,92 | 19,43 | 19,82 | 2,32% | 75.624,00 |
| 07.10.2025 | 19,77 | 19,94 | 19,36 | 19,37 | -0,92% | 34.495,00 |
| 06.10.2025 | 19,61 | 19,77 | 19,19 | 19,55 | -0,86% | 70.467,00 |
| 03.10.2025 | 19,87 | 19,98 | 19,69 | 19,72 | 0,24% | 36.944,00 |
| 02.10.2025 | 19,44 | 19,82 | 19,37 | 19,67 | 1,40% | 84.868,00 |
| 01.10.2025 | 19,51 | 19,64 | 19,25 | 19,40 | -1,97% | 146.449,00 |
| 30.09.2025 | 19,90 | 20,36 | 19,66 | 19,79 | 0,66% | 156.619,00 |
| 29.09.2025 | 20,76 | 21,93 | 19,59 | 19,66 | -4,56% | 110.312,00 |
| 26.09.2025 | 20,60 | 20,74 | 20,43 | 20,60 | -0,15% | 55.625,00 |
| 25.09.2025 | 20,40 | 20,68 | 20,23 | 20,63 | 0,24% | 50.211,00 |