20,963€
-0,43%
Echtzeit-Aktienkurs Carnival Corp.
Bid:
Ask:
Aktienkurse zur Carnival Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 21,03 | 21,04 | 20,96 | 20,96 | -0,44% | - |
| 03.06.2025 | 20,50 | 21,12 | 20,28 | 21,05 | 2,41% | 250,00 |
| 02.06.2025 | 20,42 | 20,61 | 20,02 | 20,56 | 0,46% | 344,00 |
| 30.05.2025 | 20,34 | 20,56 | 20,19 | 20,46 | 0,47% | - |
| 29.05.2025 | 20,46 | 21,16 | 20,16 | 20,37 | -0,02% | 361,00 |
| 28.05.2025 | 20,84 | 20,94 | 20,34 | 20,37 | -2,26% | 935,00 |
| 27.05.2025 | 19,86 | 20,89 | 19,82 | 20,84 | 4,75% | 3.351,00 |
| 26.05.2025 | 19,57 | 19,93 | 19,57 | 19,90 | 1,55% | 300,00 |
| 23.05.2025 | 19,92 | 19,96 | 18,93 | 19,60 | -1,45% | 1.200,00 |
| 22.05.2025 | 19,46 | 19,98 | 19,03 | 19,88 | 2,14% | 100,00 |
| 21.05.2025 | 20,17 | 20,17 | 19,28 | 19,47 | -4,04% | 1.340,00 |
| 20.05.2025 | 20,81 | 20,81 | 20,11 | 20,29 | -2,35% | 690,00 |
| 19.05.2025 | 20,64 | 20,84 | 20,22 | 20,78 | -1,07% | 630,00 |
| 16.05.2025 | 20,46 | 21,03 | 20,46 | 21,00 | 2,18% | 2.049,00 |
| 15.05.2025 | 20,56 | 20,67 | 20,09 | 20,55 | -0,19% | 100,00 |
| 14.05.2025 | 20,31 | 20,71 | 20,01 | 20,59 | 1,25% | 6.639,00 |
| 13.05.2025 | 19,83 | 20,35 | 19,53 | 20,34 | 1,88% | 2.648,00 |
| 12.05.2025 | 18,01 | 20,17 | 17,94 | 19,96 | 11,28% | 3.182,00 |
| 09.05.2025 | 18,03 | 18,19 | 17,65 | 17,94 | -0,57% | 70,00 |
| 08.05.2025 | 17,43 | 18,27 | 17,43 | 18,04 | 3,56% | 765,00 |
| 07.05.2025 | 17,38 | 17,61 | 17,12 | 17,42 | 1,32% | 100,00 |
| 06.05.2025 | 17,30 | 17,54 | 16,83 | 17,19 | -0,60% | 365,00 |
| 05.05.2025 | 17,14 | 17,57 | 16,79 | 17,30 | 0,06% | 1.110,00 |
| 02.05.2025 | 16,40 | 17,34 | 16,37 | 17,29 | 6,87% | 3.165,00 |
| 30.04.2025 | 16,40 | 16,50 | 15,25 | 16,18 | -1,52% | 3.800,00 |
| 29.04.2025 | 16,59 | 17,11 | 16,05 | 16,43 | -0,60% | 245,00 |
| 28.04.2025 | 16,33 | 16,99 | 16,31 | 16,52 | 0,88% | 550,00 |
| 25.04.2025 | 16,41 | 16,79 | 16,16 | 16,38 | -0,36% | - |
| 24.04.2025 | 16,33 | 16,54 | 16,10 | 16,44 | 0,60% | 1.700,00 |
| 23.04.2025 | 15,69 | 17,19 | 15,69 | 16,34 | 3,83% | 1.920,00 |
| 22.04.2025 | 14,95 | 15,74 | 14,95 | 15,74 | -0,44% | 5.097,00 |
| 17.04.2025 | 15,68 | 16,05 | 15,55 | 15,81 | 0,67% | 100,00 |
| 16.04.2025 | 15,99 | 16,25 | 15,35 | 15,70 | -1,50% | 311,00 |
| 15.04.2025 | 15,65 | 15,97 | 15,56 | 15,94 | 1,61% | 805,00 |
| 14.04.2025 | 15,64 | 16,30 | 15,31 | 15,69 | 0,56% | 1.460,00 |
| 11.04.2025 | 15,53 | 16,28 | 15,04 | 15,60 | -0,89% | 1.859,00 |
| 10.04.2025 | 17,82 | 18,80 | 15,26 | 15,74 | -12,30% | 6.585,00 |
| 09.04.2025 | 15,20 | 18,25 | 14,54 | 17,95 | 17,77% | 5.830,00 |
| 08.04.2025 | 15,46 | 16,51 | 14,91 | 15,24 | 1,44% | 6.895,00 |
| 07.04.2025 | 15,05 | 15,90 | 13,50 | 15,03 | -0,16% | 5.932,00 |
| 04.04.2025 | 15,61 | 16,08 | 14,24 | 15,05 | -4,02% | 7.276,00 |
| 03.04.2025 | 17,74 | 17,74 | 15,57 | 15,68 | -14,97% | 3.979,00 |
| 02.04.2025 | 17,97 | 18,46 | 17,57 | 18,44 | 2,68% | 128,00 |
| 01.04.2025 | 18,03 | 18,22 | 17,46 | 17,96 | -0,58% | 2.500,00 |
| 31.03.2025 | 18,28 | 18,29 | 17,36 | 18,06 | -1,35% | 3.007,00 |
| 28.03.2025 | 19,29 | 19,38 | 18,17 | 18,31 | -5,00% | 3.050,00 |
| 27.03.2025 | 19,30 | 19,63 | 19,04 | 19,27 | -0,96% | 450,00 |
| 26.03.2025 | 19,70 | 19,84 | 19,31 | 19,46 | -1,20% | - |
| 25.03.2025 | 19,83 | 20,11 | 19,48 | 19,70 | -0,66% | - |
| 24.03.2025 | 19,30 | 20,03 | 19,30 | 19,83 | 2,23% | 1.250,00 |
| 21.03.2025 | 19,57 | 19,88 | 18,35 | 19,39 | -0,98% | 2.739,00 |
| 20.03.2025 | 19,38 | 19,90 | 19,12 | 19,59 | 1,12% | 254,00 |
| 19.03.2025 | 18,42 | 19,59 | 18,35 | 19,37 | 5,38% | 450,00 |
| 18.03.2025 | 19,20 | 19,32 | 18,22 | 18,38 | -4,07% | 3.400,00 |
| 17.03.2025 | 18,25 | 19,24 | 18,11 | 19,16 | 4,40% | 2.701,00 |
| 14.03.2025 | 17,87 | 18,37 | 17,68 | 18,35 | 4,07% | 5.431,00 |
| 13.03.2025 | 17,94 | 18,26 | 17,30 | 17,63 | -1,39% | 4.527,00 |
| 12.03.2025 | 17,49 | 18,32 | 17,41 | 17,88 | 2,32% | 1.636,00 |
| 11.03.2025 | 16,84 | 17,56 | 16,65 | 17,48 | 2,09% | 6.155,00 |
| 10.03.2025 | 19,00 | 19,08 | 17,11 | 17,12 | -9,91% | 8.827,00 |
| 07.03.2025 | 19,42 | 19,51 | 18,27 | 19,00 | -1,62% | 11.544,00 |
| 06.03.2025 | 20,67 | 20,75 | 19,26 | 19,32 | -6,63% | 2.993,00 |
| 05.03.2025 | 20,77 | 21,15 | 20,16 | 20,69 | 0,38% | 2.409,00 |
| 04.03.2025 | 22,25 | 22,25 | 20,37 | 20,61 | -7,10% | 2.340,00 |
| 03.03.2025 | 23,01 | 23,31 | 22,00 | 22,19 | -3,82% | 2.845,00 |
| 28.02.2025 | 22,61 | 23,07 | 22,21 | 23,07 | 2,10% | 4.700,00 |
| 27.02.2025 | 23,01 | 23,67 | 22,29 | 22,59 | -1,81% | 25,00 |
| 26.02.2025 | 22,60 | 23,47 | 22,60 | 23,01 | 1,94% | - |
| 25.02.2025 | 22,57 | 22,96 | 22,18 | 22,57 | -0,02% | 797,00 |
| 24.02.2025 | 22,15 | 22,99 | 22,04 | 22,58 | 1,85% | 573,00 |
| 21.02.2025 | 23,35 | 23,74 | 21,81 | 22,17 | -5,21% | 6.424,00 |
| 20.02.2025 | 24,96 | 24,96 | 22,39 | 23,38 | -6,44% | 4.352,00 |
| 19.02.2025 | 24,63 | 25,03 | 24,16 | 24,99 | 1,61% | 1.090,00 |
| 18.02.2025 | 24,92 | 25,21 | 24,29 | 24,60 | -1,47% | 1.024,00 |
| 17.02.2025 | 24,95 | 25,16 | 24,91 | 24,97 | 0,02% | 15,00 |
| 14.02.2025 | 24,69 | 24,97 | 24,27 | 24,96 | 0,92% | 1.830,00 |
| 13.02.2025 | 25,03 | 25,37 | 24,32 | 24,73 | -0,39% | 1.690,00 |
| 12.02.2025 | 24,72 | 24,89 | 24,23 | 24,83 | 0,50% | - |
| 11.02.2025 | 25,31 | 25,31 | 24,49 | 24,71 | -2,49% | 6.415,00 |
| 10.02.2025 | 25,89 | 26,11 | 25,23 | 25,34 | -2,19% | 638,00 |
| 07.02.2025 | 26,46 | 26,79 | 25,83 | 25,91 | -2,01% | 1.138,00 |
| 06.02.2025 | 26,16 | 26,56 | 25,97 | 26,44 | 1,05% | 950,00 |
| 05.02.2025 | 26,09 | 26,47 | 25,66 | 26,16 | 0,13% | 880,00 |
| 04.02.2025 | 26,48 | 26,49 | 25,70 | 26,13 | -0,43% | 1.757,00 |
| 03.02.2025 | 26,09 | 26,70 | 25,60 | 26,24 | -1,62% | 10.845,00 |
| 31.01.2025 | 27,35 | 27,69 | 26,62 | 26,67 | -2,53% | 1.490,00 |
| 30.01.2025 | 26,84 | 27,39 | 26,84 | 27,37 | 1,79% | 7.368,00 |
| 29.01.2025 | 26,52 | 27,04 | 25,99 | 26,89 | 1,08% | 1.082,00 |
| 28.01.2025 | 24,47 | 26,66 | 24,11 | 26,60 | 8,82% | 5.858,00 |
| 27.01.2025 | 24,20 | 24,66 | 23,67 | 24,44 | 0,77% | 931,00 |
| 24.01.2025 | 24,54 | 24,65 | 24,14 | 24,26 | -1,44% | 618,00 |
| 23.01.2025 | 24,29 | 24,62 | 23,97 | 24,61 | 1,38% | 335,00 |
| 22.01.2025 | 24,75 | 25,01 | 24,10 | 24,28 | -1,30% | 1.956,00 |
| 21.01.2025 | 25,14 | 25,77 | 24,52 | 24,60 | -0,80% | 3.882,00 |
| 20.01.2025 | 25,10 | 25,13 | 24,58 | 24,79 | -1,31% | 6.083,00 |
| 17.01.2025 | 24,25 | 25,35 | 24,22 | 25,12 | 3,29% | 4.585,00 |
| 16.01.2025 | 24,23 | 24,42 | 23,93 | 24,32 | 0,27% | 73,00 |
| 15.01.2025 | 23,82 | 24,42 | 23,77 | 24,26 | 2,02% | 1.271,00 |
| 14.01.2025 | 23,36 | 23,87 | 23,20 | 23,78 | 1,70% | 2.244,00 |
| 13.01.2025 | 23,65 | 23,79 | 23,07 | 23,38 | -1,49% | 1.300,00 |