26,550€
-4,05%
Echtzeit-Aktienkurs Carnival Corp Ltd.
Bid:
Ask:
Aktienkurse zur Carnival Corp Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 27,69 | 27,71 | 26,51 | 26,54 | -4,08% | 11.603,00 |
| 11.11.2026 | 27,60 | 28,03 | 27,38 | 27,67 | 0,47% | 18.112,00 |
| 10.11.2026 | 27,60 | 27,79 | 27,22 | 27,54 | 0,29% | 4.579,00 |
| 09.11.2026 | 26,67 | 27,90 | 26,51 | 27,46 | 3,39% | 12.395,00 |
| 06.11.2026 | 26,07 | 26,82 | 26,01 | 26,56 | 1,67% | 7.265,00 |
| 05.11.2026 | 27,69 | 28,16 | 25,92 | 26,13 | -6,16% | 17.089,00 |
| 04.11.2026 | 25,91 | 27,95 | 25,88 | 27,84 | 6,67% | 25.666,00 |
| 03.11.2026 | 26,68 | 27,19 | 26,05 | 26,10 | -2,65% | 11.555,00 |
| 02.11.2026 | 26,01 | 27,22 | 25,83 | 26,81 | 3,87% | 22.809,00 |
| 30.10.2026 | 25,54 | 25,95 | 25,34 | 25,81 | 0,76% | 6.848,00 |
| 29.10.2026 | 25,28 | 26,17 | 25,14 | 25,62 | 2,17% | 14.064,00 |
| 28.10.2026 | 24,91 | 25,20 | 24,69 | 25,07 | 0,56% | 5.777,00 |
| 27.10.2026 | 24,06 | 25,21 | 23,83 | 24,93 | 3,70% | 13.648,00 |
| 26.10.2026 | 23,43 | 24,27 | 23,41 | 24,04 | 3,09% | 8.499,00 |
| 23.10.2026 | 24,06 | 24,15 | 23,08 | 23,32 | -3,42% | 10.950,00 |
| 22.10.2026 | 24,06 | 24,71 | 23,90 | 24,15 | -0,68% | 11.604,00 |
| 21.10.2026 | 24,18 | 24,64 | 23,90 | 24,31 | 0,91% | 12.944,00 |
| 20.10.2026 | 23,57 | 24,73 | 23,21 | 24,09 | 2,08% | 15.921,00 |
| 19.10.2026 | 23,31 | 23,68 | 22,97 | 23,60 | 2,39% | 5.040,00 |
| 16.10.2026 | 23,58 | 23,95 | 22,95 | 23,05 | -2,25% | 9.032,00 |
| 15.10.2026 | 23,78 | 23,78 | 23,55 | 23,58 | 1,25% | 467,00 |
| 14.10.2026 | 23,86 | 23,95 | 23,13 | 23,29 | -2,43% | 7.351,00 |
| 13.10.2026 | 23,72 | 24,09 | 23,63 | 23,87 | 0,51% | 11.677,00 |
| 12.10.2026 | 23,58 | 24,04 | 23,16 | 23,75 | 0,98% | 8.196,00 |
| 09.10.2026 | 23,40 | 23,64 | 23,24 | 23,52 | 0,90% | 8.114,00 |
| 08.10.2026 | 23,32 | 23,42 | 22,79 | 23,31 | -0,21% | 11.930,00 |
| 07.10.2026 | 23,59 | 23,70 | 23,21 | 23,36 | -1,06% | 6.701,00 |
| 06.10.2026 | 22,81 | 23,72 | 22,76 | 23,61 | 3,64% | 6.030,00 |
| 05.10.2026 | 22,98 | 23,15 | 22,60 | 22,78 | -0,52% | 14.133,00 |
| 02.10.2026 | 22,33 | 23,00 | 22,29 | 22,90 | 2,69% | 16.914,00 |
| 01.10.2026 | 21,87 | 22,40 | 21,54 | 22,30 | 2,91% | 17.763,00 |
| 30.09.2026 | 22,19 | 22,43 | 21,66 | 21,67 | -2,12% | 7.850,00 |
| 29.09.2026 | 19,48 | 22,29 | 19,34 | 22,14 | 13,34% | 31.119,00 |
| 28.09.2026 | 19,44 | 19,90 | 19,20 | 19,54 | 0,03% | 16.490,00 |
| 25.09.2026 | 19,21 | 19,89 | 19,03 | 19,53 | 1,96% | 23.214,00 |
| 24.09.2026 | 19,14 | 19,46 | 18,86 | 19,16 | 0,01% | 9.361,00 |
| 23.09.2026 | 19,60 | 19,65 | 18,89 | 19,15 | -1,60% | 8.553,00 |
| 22.09.2026 | 19,48 | 20,38 | 19,34 | 19,47 | 0,03% | 22.273,00 |
| 21.09.2026 | 19,23 | 19,62 | 19,21 | 19,46 | 2,31% | 6.736,00 |
| 18.09.2026 | 19,43 | 19,59 | 18,99 | 19,02 | -1,55% | 15.627,00 |
| 17.09.2026 | 19,64 | 19,96 | 19,30 | 19,32 | -0,92% | 11.833,00 |
| 16.09.2026 | 19,25 | 19,65 | 19,18 | 19,50 | 1,77% | 14.585,00 |
| 15.09.2026 | 19,53 | 19,79 | 19,00 | 19,16 | -1,92% | 16.424,00 |
| 14.09.2026 | 19,55 | 19,72 | 19,23 | 19,54 | -0,43% | 11.569,00 |
| 11.09.2026 | 19,50 | 20,02 | 19,49 | 19,62 | 1,34% | 13.846,00 |
| 10.09.2026 | 19,64 | 19,70 | 19,18 | 19,36 | -0,90% | 23.211,00 |
| 09.09.2026 | 19,99 | 20,11 | 19,53 | 19,54 | -2,13% | 16.744,00 |
| 08.09.2026 | 20,25 | 20,36 | 19,92 | 19,96 | -2,01% | 13.706,00 |
| 07.09.2026 | 20,26 | 20,56 | 20,22 | 20,37 | 0,59% | 9.870,00 |
| 04.09.2026 | 20,20 | 20,35 | 20,06 | 20,25 | 0,25% | 19.802,00 |
| 03.09.2026 | 20,56 | 20,71 | 20,01 | 20,20 | -1,42% | 21.671,00 |
| 02.09.2026 | 20,09 | 20,64 | 20,02 | 20,49 | 2,25% | 9.160,00 |
| 01.09.2026 | 20,64 | 20,80 | 19,91 | 20,04 | -2,72% | 21.761,00 |
| 31.08.2026 | 21,31 | 21,40 | 20,57 | 20,60 | -3,65% | 26.073,00 |
| 28.08.2026 | 21,55 | 21,91 | 21,32 | 21,38 | -0,19% | 15.783,00 |
| 27.08.2026 | 22,02 | 22,09 | 21,38 | 21,42 | -2,46% | 13.875,00 |
| 26.08.2026 | 22,46 | 22,70 | 21,93 | 21,96 | -1,59% | 11.513,00 |
| 25.08.2026 | 22,06 | 22,54 | 22,03 | 22,32 | 1,20% | 10.805,00 |
| 24.08.2026 | 22,05 | 22,64 | 21,92 | 22,05 | 0,00% | 8.353,00 |
| 21.08.2026 | 21,76 | 22,15 | 21,76 | 22,05 | 1,47% | 13.645,00 |
| 20.08.2026 | 22,13 | 22,24 | 21,58 | 21,73 | -4,94% | 11.464,00 |