26,545€
-4,00%
Echtzeit-Aktienkurs Carnival Corp Ltd.
Bid:
Ask:
Aktienkurse zur Carnival Corp Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 27,68 | 27,69 | 26,52 | 26,60 | -4,59% | 6.715,00 |
| 11.11.2026 | 27,60 | 28,03 | 27,40 | 27,88 | 1,25% | 8.192,00 |
| 10.11.2026 | 27,60 | 27,81 | 27,23 | 27,53 | 0,24% | - |
| 09.11.2026 | 26,68 | 27,90 | 26,50 | 27,47 | 3,06% | 37.433,00 |
| 06.11.2026 | 26,08 | 26,82 | 25,96 | 26,65 | 1,14% | 6.362,00 |
| 05.11.2026 | 27,63 | 28,14 | 25,92 | 26,35 | -5,22% | 5.955,00 |
| 04.11.2026 | 25,91 | 27,93 | 25,88 | 27,80 | 6,62% | 8.370,00 |
| 03.11.2026 | 26,65 | 27,15 | 26,06 | 26,08 | -2,52% | 13.050,00 |
| 02.11.2026 | 25,96 | 27,24 | 25,84 | 26,75 | 3,76% | 111.383,00 |
| 30.10.2026 | 25,54 | 25,95 | 25,34 | 25,78 | 0,47% | 5.212,00 |
| 29.10.2026 | 25,28 | 26,18 | 25,09 | 25,66 | 2,44% | 6.894,00 |
| 28.10.2026 | 24,88 | 25,20 | 24,70 | 25,05 | 0,50% | 7.020,00 |
| 27.10.2026 | 24,05 | 25,20 | 23,82 | 24,93 | 3,72% | 9.810,00 |
| 26.10.2026 | 23,36 | 24,26 | 23,34 | 24,03 | 3,00% | 1.499,00 |
| 23.10.2026 | 24,04 | 24,14 | 23,09 | 23,33 | -3,34% | 4.765,00 |
| 22.10.2026 | 24,03 | 24,70 | 23,89 | 24,14 | -0,52% | 18.980,00 |
| 21.10.2026 | 24,24 | 24,62 | 23,24 | 24,26 | 0,41% | 30,00 |
| 20.10.2026 | 23,56 | 24,73 | 23,22 | 24,16 | 2,20% | 5.016,00 |
| 19.10.2026 | 23,31 | 23,68 | 22,97 | 23,64 | 2,58% | 4.100,00 |
| 16.10.2026 | 23,60 | 23,95 | 22,96 | 23,05 | -2,33% | 29.764,00 |
| 15.10.2026 | 23,16 | 23,81 | 23,05 | 23,60 | 1,40% | 1.912,00 |
| 14.10.2026 | 23,87 | 23,95 | 23,14 | 23,27 | -2,51% | 4.554,00 |
| 13.10.2026 | 23,73 | 24,12 | 23,63 | 23,87 | 0,76% | 4.687,00 |
| 12.10.2026 | 23,56 | 24,03 | 23,17 | 23,69 | 0,72% | 2.050,00 |
| 09.10.2026 | 23,39 | 23,63 | 23,24 | 23,52 | 1,16% | 3.403,00 |
| 08.10.2026 | 23,32 | 23,42 | 22,78 | 23,25 | -0,64% | 4.374,00 |
| 07.10.2026 | 23,59 | 23,70 | 23,21 | 23,40 | -0,76% | 6.205,00 |
| 06.10.2026 | 22,83 | 23,71 | 22,77 | 23,58 | 3,42% | 5.375,00 |
| 05.10.2026 | 22,98 | 23,15 | 22,61 | 22,80 | -0,63% | 7.184,00 |
| 02.10.2026 | 22,33 | 22,99 | 22,28 | 22,95 | 3,01% | 5.728,00 |
| 01.10.2026 | 21,92 | 22,40 | 21,54 | 22,28 | 2,63% | 12.662,00 |
| 30.09.2026 | 22,14 | 22,43 | 21,71 | 21,71 | -2,03% | - |
| 29.09.2026 | 19,49 | 22,29 | 19,35 | 22,16 | 13,51% | 9.823,00 |
| 28.09.2026 | 19,46 | 19,89 | 19,20 | 19,52 | -0,12% | 6.224,00 |
| 25.09.2026 | 19,22 | 19,89 | 19,05 | 19,54 | 1,98% | 6.180,00 |
| 24.09.2026 | 19,14 | 19,46 | 18,87 | 19,16 | -0,10% | 9.460,00 |
| 23.09.2026 | 19,60 | 19,65 | 18,89 | 19,18 | -1,56% | 5.045,00 |
| 22.09.2026 | 19,48 | 20,38 | 19,35 | 19,49 | 0,09% | 7.308,00 |
| 21.09.2026 | 19,23 | 19,62 | 19,22 | 19,47 | 2,18% | 100.368,00 |
| 18.09.2026 | 19,43 | 19,55 | 19,03 | 19,05 | -1,45% | 17.650,00 |
| 17.09.2026 | 19,67 | 19,96 | 19,31 | 19,33 | -0,77% | 4.400,00 |
| 16.09.2026 | 19,23 | 19,65 | 19,18 | 19,48 | 1,65% | 6.600,00 |
| 15.09.2026 | 19,54 | 19,77 | 19,01 | 19,17 | -1,92% | 12.175,00 |
| 14.09.2026 | 19,55 | 19,72 | 19,23 | 19,54 | -0,43% | 3.346,00 |
| 11.09.2026 | 19,53 | 20,02 | 19,49 | 19,63 | 1,46% | 15.830,00 |
| 10.09.2026 | 19,64 | 19,70 | 19,18 | 19,35 | -0,96% | 4.209,00 |
| 09.09.2026 | 20,02 | 20,10 | 19,53 | 19,53 | -2,20% | 22.794,00 |
| 08.09.2026 | 20,20 | 20,36 | 19,92 | 19,97 | -2,07% | 15.860,00 |
| 07.09.2026 | 20,26 | 20,58 | 20,22 | 20,40 | 0,74% | 4.250,00 |
| 04.09.2026 | 20,20 | 20,37 | 20,07 | 20,25 | 0,25% | 48,00 |
| 03.09.2026 | 20,56 | 20,70 | 20,02 | 20,20 | -1,46% | 11.010,00 |
| 02.09.2026 | 20,10 | 20,64 | 20,04 | 20,50 | 2,50% | 10.616,00 |
| 01.09.2026 | 20,70 | 20,79 | 19,91 | 20,00 | -2,94% | 20.298,00 |
| 31.08.2026 | 21,32 | 21,42 | 20,58 | 20,60 | -3,60% | 3.977,00 |
| 28.08.2026 | 21,50 | 21,88 | 21,32 | 21,37 | -0,23% | 13.002,00 |
| 27.08.2026 | 22,04 | 22,10 | 21,38 | 21,42 | -2,33% | 9.100,00 |
| 26.08.2026 | 22,47 | 22,69 | 21,93 | 21,93 | -0,99% | 5.250,00 |
| 25.08.2026 | 22,08 | 22,54 | 22,04 | 22,15 | 0,48% | 3.240,00 |
| 24.08.2026 | 22,05 | 22,63 | 21,93 | 22,05 | 0,05% | 3.600,00 |
| 21.08.2026 | 21,76 | 22,15 | 21,76 | 22,04 | 1,73% | 9.800,00 |
| 20.08.2026 | 22,96 | 23,00 | 21,59 | 21,66 | -5,23% | 6.476,00 |
| 19.08.2026 | 23,55 | 23,74 | 22,82 | 22,86 | -3,01% | 5.974,00 |
| 18.08.2026 | 23,87 | 23,95 | 23,52 | 23,57 | -1,69% | 5.200,00 |
| 17.08.2026 | 24,34 | 24,38 | 23,80 | 23,97 | -1,54% | 9.516,00 |
| 14.08.2026 | 24,64 | 24,86 | 24,32 | 24,35 | -1,28% | - |
| 13.08.2026 | 23,99 | 24,81 | 23,99 | 24,66 | 2,75% | 4.375,00 |
| 12.08.2026 | 24,08 | 24,42 | 23,80 | 24,00 | -0,02% | 900,00 |
| 11.08.2026 | 24,11 | 24,63 | 23,88 | 24,01 | -0,25% | - |
| 10.08.2026 | 25,09 | 25,13 | 24,02 | 24,07 | -4,22% | 7.600,00 |
| 07.08.2026 | 24,92 | 25,25 | 24,51 | 25,13 | 0,38% | 6.000,00 |
| 06.08.2026 | 25,80 | 25,80 | 25,03 | 25,03 | -2,68% | 7.500,00 |
| 05.08.2026 | 25,73 | 26,16 | 25,52 | 25,72 | 0,12% | 3.300,00 |
| 04.08.2026 | 25,04 | 25,95 | 24,80 | 25,69 | 3,03% | 12.900,00 |
| 03.08.2026 | 24,57 | 25,22 | 24,49 | 24,94 | 3,38% | 11.920,00 |
| 31.07.2026 | 24,43 | 24,46 | 23,81 | 24,12 | 0,12% | 3.935,00 |
| 30.07.2026 | 24,32 | 24,39 | 23,65 | 24,09 | -0,82% | 2.070,00 |
| 29.07.2026 | 24,60 | 24,78 | 24,07 | 24,29 | -1,98% | 16.341,00 |
| 28.07.2026 | 23,72 | 24,85 | 23,20 | 24,78 | 4,03% | 33.312,00 |
| 27.07.2026 | 23,58 | 24,15 | 23,45 | 23,82 | 2,63% | 6.753,00 |
| 24.07.2026 | 22,26 | 23,72 | 22,21 | 23,21 | 4,46% | 3.728,00 |
| 23.07.2026 | 22,84 | 22,87 | 22,06 | 22,22 | -2,93% | 6.700,00 |
| 22.07.2026 | 22,90 | 23,21 | 22,55 | 22,89 | -0,24% | 10.200,00 |
| 21.07.2026 | 22,89 | 23,11 | 22,65 | 22,95 | 0,68% | - |
| 20.07.2026 | 23,01 | 23,49 | 22,64 | 22,79 | -1,41% | 2.500,00 |
| 17.07.2026 | 23,19 | 23,31 | 22,66 | 23,12 | -0,58% | 3.525,00 |
| 16.07.2026 | 23,36 | 23,44 | 22,96 | 23,25 | 0,13% | 1.533,00 |
| 15.07.2026 | 23,18 | 23,81 | 23,12 | 23,22 | 0,04% | 2.100,00 |
| 14.07.2026 | 23,30 | 23,51 | 22,94 | 23,21 | -0,13% | - |
| 13.07.2026 | 23,01 | 23,92 | 22,95 | 23,24 | -1,15% | - |
| 10.07.2026 | 23,33 | 23,80 | 23,14 | 23,51 | 0,60% | 8.600,00 |
| 09.07.2026 | 22,62 | 23,64 | 22,51 | 23,37 | 3,94% | 8.353,00 |
| 08.07.2026 | 23,33 | 23,37 | 22,17 | 22,49 | -3,19% | 5.130,00 |
| 07.07.2026 | 24,05 | 24,10 | 23,18 | 23,23 | -3,49% | 2.180,00 |
| 06.07.2026 | 24,46 | 24,74 | 23,95 | 24,07 | -1,37% | 4.590,00 |
| 03.07.2026 | 24,44 | 24,50 | 24,28 | 24,40 | -0,14% | - |
| 02.07.2026 | 25,13 | 25,46 | 24,03 | 24,44 | -2,59% | 3.740,00 |
| 01.07.2026 | 24,99 | 25,82 | 24,83 | 25,09 | 0,38% | 2.500,00 |
| 30.06.2026 | 25,66 | 25,71 | 24,75 | 24,99 | -2,33% | 2.761,00 |
| 29.06.2026 | 25,57 | 25,96 | 25,38 | 25,59 | 0,10% | 2.272,00 |
| 26.06.2026 | 24,83 | 25,56 | 24,72 | 25,56 | 2,32% | 1.860,00 |