23,368€
6,15%
Echtzeit-Aktienkurs Carnival Corp Ltd
Bid:
Ask:
Aktienkurse zur Carnival Corp Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 22,03 | 22,45 | 21,51 | 22,02 | 0,37% | 31.259,00 |
| 04.05.2026 | 22,86 | 23,03 | 21,60 | 21,93 | -3,06% | 11.948,00 |
| 30.04.2026 | 21,84 | 23,36 | 21,58 | 22,63 | 3,29% | 11.482,00 |
| 29.04.2026 | 22,55 | 22,60 | 21,72 | 21,91 | -2,51% | 16.852,00 |
| 28.04.2026 | 22,93 | 22,95 | 22,33 | 22,47 | -1,62% | 2.367,00 |
| 27.04.2026 | 23,05 | 23,16 | 22,55 | 22,84 | -1,45% | 5.376,00 |
| 24.04.2026 | 22,85 | 23,29 | 22,59 | 23,18 | 1,80% | 10.897,00 |
| 23.04.2026 | 22,96 | 23,35 | 22,45 | 22,77 | -1,33% | 11.330,00 |
| 22.04.2026 | 23,80 | 23,84 | 22,83 | 23,07 | -2,54% | 7.957,00 |
| 21.04.2026 | 24,66 | 24,76 | 23,22 | 23,67 | -3,90% | 7.470,00 |
| 20.04.2026 | 24,16 | 24,65 | 24,10 | 24,63 | -0,96% | 6.489,00 |
| 17.04.2026 | 23,32 | 25,51 | 23,28 | 24,87 | 6,85% | 23.657,00 |
| 16.04.2026 | 24,45 | 24,72 | 23,08 | 23,28 | -4,67% | 17.658,00 |
| 15.04.2026 | 24,36 | 24,67 | 23,97 | 24,42 | 0,33% | 2.861,00 |
| 14.04.2026 | 23,63 | 24,52 | 23,57 | 24,34 | 3,26% | 13.849,00 |
| 13.04.2026 | 23,14 | 23,63 | 22,83 | 23,57 | -1,11% | 16.225,00 |
| 10.04.2026 | 23,86 | 24,30 | 23,42 | 23,84 | 0,13% | 5.929,00 |
| 09.04.2026 | 23,91 | 24,02 | 23,04 | 23,81 | -0,78% | 5.760,00 |
| 08.04.2026 | 23,09 | 24,77 | 23,08 | 23,99 | 10,20% | 24.805,00 |
| 07.04.2026 | 22,40 | 22,52 | 21,40 | 21,77 | -2,05% | 171.620,00 |
| 02.04.2026 | 22,32 | 22,56 | 21,64 | 22,23 | -3,14% | 13.064,00 |
| 01.04.2026 | 22,45 | 23,02 | 22,42 | 22,95 | 2,52% | 31.021,00 |
| 31.03.2026 | 21,19 | 22,44 | 21,10 | 22,38 | 7,22% | 11.601,00 |
| 30.03.2026 | 21,00 | 21,64 | 20,77 | 20,88 | -0,78% | 10.885,00 |
| 27.03.2026 | 22,15 | 22,16 | 20,56 | 21,04 | -4,39% | 15.981,00 |
| 26.03.2026 | 22,16 | 22,42 | 21,76 | 22,01 | -1,20% | 5.665,00 |
| 25.03.2026 | 22,41 | 22,73 | 22,06 | 22,27 | 0,00% | 14.874,00 |
| 24.03.2026 | 21,80 | 22,49 | 21,36 | 22,27 | 1,62% | 5.976,00 |
| 23.03.2026 | 20,68 | 22,54 | 20,48 | 21,92 | 3,01% | 38.195,00 |
| 20.03.2026 | 21,67 | 21,76 | 20,70 | 21,28 | -1,38% | 8.787,00 |
| 19.03.2026 | 21,54 | 21,63 | 20,86 | 21,58 | 2,29% | 12.536,00 |
| 18.03.2026 | 22,12 | 22,22 | 21,05 | 21,09 | -3,11% | 7.661,00 |
| 17.03.2026 | 21,39 | 22,04 | 21,05 | 21,77 | 1,44% | 7.249,00 |
| 16.03.2026 | 21,20 | 21,81 | 20,72 | 21,46 | 2,39% | 9.023,00 |
| 13.03.2026 | 20,99 | 21,60 | 20,65 | 20,96 | 0,75% | 9.365,00 |
| 12.03.2026 | 22,00 | 22,18 | 20,65 | 20,81 | -6,95% | 13.615,00 |
| 11.03.2026 | 22,61 | 22,87 | 22,05 | 22,36 | -1,10% | 8.467,00 |
| 10.03.2026 | 22,76 | 23,22 | 21,74 | 22,61 | -0,31% | 31.566,00 |
| 09.03.2026 | 21,48 | 22,74 | 20,31 | 22,68 | 2,22% | 29.120,00 |
| 06.03.2026 | 23,48 | 23,70 | 21,99 | 22,19 | -4,95% | 16.111,00 |
| 05.03.2026 | 24,05 | 24,50 | 23,08 | 23,34 | -3,21% | 18.509,00 |
| 04.03.2026 | 24,24 | 24,86 | 24,00 | 24,12 | -1,39% | 7.406,00 |
| 03.03.2026 | 24,75 | 24,79 | 23,44 | 24,46 | -1,90% | 18.802,00 |
| 02.03.2026 | 24,51 | 25,59 | 23,81 | 24,93 | -6,62% | 41.306,00 |
| 27.02.2026 | 27,52 | 27,55 | 26,45 | 26,70 | -3,32% | 1.768,00 |
| 26.02.2026 | 26,77 | 27,93 | 26,76 | 27,61 | 2,64% | 5.025,00 |
| 25.02.2026 | 26,74 | 27,06 | 26,47 | 26,90 | 0,29% | 2.295,00 |
| 24.02.2026 | 25,84 | 26,86 | 25,57 | 26,83 | 3,82% | 10.092,00 |
| 23.02.2026 | 26,76 | 27,43 | 25,39 | 25,84 | -4,83% | 9.022,00 |
| 20.02.2026 | 26,95 | 27,46 | 26,70 | 27,15 | 1,34% | 29.116,00 |
| 19.02.2026 | 27,60 | 27,78 | 26,75 | 26,79 | -2,95% | 4.269,00 |
| 18.02.2026 | 27,68 | 28,06 | 26,94 | 27,61 | 0,11% | 3.241,00 |
| 17.02.2026 | 26,73 | 28,03 | 26,70 | 27,58 | 2,26% | 6.462,00 |
| 16.02.2026 | 26,85 | 27,21 | 26,80 | 26,97 | 0,82% | 25.281,00 |
| 13.02.2026 | 27,25 | 27,49 | 26,44 | 26,75 | -2,85% | 28.720,00 |
| 12.02.2026 | 27,98 | 28,39 | 27,08 | 27,53 | -1,32% | 6.582,00 |
| 11.02.2026 | 27,97 | 28,31 | 27,42 | 27,90 | -0,54% | 2.115,00 |
| 10.02.2026 | 27,58 | 28,27 | 27,28 | 28,05 | 1,86% | 2.755,00 |
| 09.02.2026 | 28,68 | 28,69 | 27,52 | 27,54 | -3,98% | 6.104,00 |
| 06.02.2026 | 26,53 | 28,78 | 26,53 | 28,68 | 7,71% | 34.810,00 |
| 05.02.2026 | 27,12 | 27,61 | 26,52 | 26,63 | -2,03% | 2.319,00 |
| 04.02.2026 | 27,05 | 27,44 | 26,41 | 27,18 | 0,58% | 5.073,00 |
| 03.02.2026 | 27,34 | 28,10 | 26,80 | 27,02 | -1,79% | 19.927,00 |
| 02.02.2026 | 24,93 | 27,72 | 24,90 | 27,52 | 8,80% | 6.762,00 |
| 30.01.2026 | 25,86 | 26,03 | 24,89 | 25,29 | -2,67% | 1.765,00 |
| 29.01.2026 | 24,01 | 26,27 | 23,86 | 25,98 | 7,98% | 6.552,00 |
| 28.01.2026 | 23,94 | 24,62 | 23,78 | 24,06 | 0,99% | 2.519,00 |
| 27.01.2026 | 24,22 | 24,25 | 23,68 | 23,83 | -1,21% | 1.615,00 |
| 26.01.2026 | 24,00 | 24,34 | 23,83 | 24,12 | 0,09% | 13.295,00 |
| 23.01.2026 | 24,30 | 24,49 | 24,00 | 24,10 | -0,42% | 3.114,00 |
| 22.01.2026 | 24,33 | 24,67 | 24,19 | 24,20 | 0,03% | 11.868,00 |
| 21.01.2026 | 23,97 | 24,42 | 23,92 | 24,19 | 1,14% | 7.472,00 |
| 20.01.2026 | 24,52 | 24,52 | 23,73 | 23,92 | -2,78% | 32.771,00 |
| 19.01.2026 | 24,53 | 24,78 | 24,25 | 24,60 | -1,29% | 15.171,00 |
| 16.01.2026 | 25,47 | 25,53 | 24,78 | 24,93 | -1,75% | 4.144,00 |
| 15.01.2026 | 25,87 | 26,34 | 25,31 | 25,37 | -1,95% | 2.400,00 |
| 14.01.2026 | 26,50 | 26,56 | 25,42 | 25,88 | -2,82% | 3.992,00 |
| 13.01.2026 | 27,15 | 27,16 | 26,00 | 26,63 | -1,59% | 3.939,00 |
| 12.01.2026 | 27,30 | 27,36 | 26,91 | 27,06 | -2,05% | 4.822,00 |
| 09.01.2026 | 27,20 | 27,65 | 26,97 | 27,62 | 1,24% | 3.888,00 |
| 08.01.2026 | 27,35 | 27,87 | 27,03 | 27,28 | -0,76% | 5.435,00 |
| 07.01.2026 | 27,59 | 27,72 | 26,94 | 27,49 | -0,43% | 7.766,00 |
| 06.01.2026 | 26,82 | 28,06 | 26,73 | 27,61 | 2,69% | 5.117,00 |
| 05.01.2026 | 26,34 | 27,11 | 26,05 | 26,89 | 1,80% | 4.184,00 |
| 02.01.2026 | 26,14 | 26,63 | 25,88 | 26,41 | 1,10% | 1.501,00 |
| 30.12.2025 | 26,03 | 26,13 | 25,94 | 26,13 | 0,11% | 1.605,00 |
| 29.12.2025 | 25,85 | 26,10 | 25,67 | 26,10 | -2,77% | 16.623,00 |
| 23.12.2025 | 27,30 | 27,93 | 26,59 | 26,84 | -1,90% | 6.800,00 |
| 22.12.2025 | 26,75 | 27,52 | 26,34 | 27,36 | 2,93% | 6.368,00 |
| 19.12.2025 | 24,17 | 26,86 | 23,11 | 26,58 | 9,66% | 14.508,00 |
| 18.12.2025 | 23,94 | 24,37 | 23,87 | 24,24 | 1,30% | 4.570,00 |
| 17.12.2025 | 24,11 | 24,61 | 23,86 | 23,93 | -0,47% | 6.905,00 |
| 16.12.2025 | 24,27 | 24,62 | 23,98 | 24,04 | -1,22% | 2.623,00 |
| 15.12.2025 | 23,76 | 24,52 | 23,72 | 24,34 | 3,35% | 4.824,00 |
| 12.12.2025 | 23,68 | 23,94 | 23,52 | 23,55 | -0,88% | 8.752,00 |
| 11.12.2025 | 22,35 | 23,90 | 22,24 | 23,76 | 5,70% | 9.725,00 |
| 10.12.2025 | 21,94 | 22,71 | 21,91 | 22,48 | 2,44% | 11.610,00 |
| 09.12.2025 | 22,35 | 22,38 | 21,72 | 21,94 | -1,94% | 4.330,00 |
| 08.12.2025 | 22,24 | 22,47 | 21,96 | 22,38 | 0,71% | 4.538,00 |
| 05.12.2025 | 22,14 | 22,35 | 22,03 | 22,22 | 0,27% | 1.816,00 |