25,280€
-0,77%
Echtzeit-Aktienkurs Carnival Corp.
Bid:
Ask:
Aktienkurse zur Carnival Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 25,36 | 25,94 | 25,34 | 25,45 | -0,09% | 50,00 |
| 23.10.2025 | 25,82 | 25,96 | 25,19 | 25,48 | -1,74% | 400,00 |
| 22.10.2025 | 25,80 | 26,17 | 25,51 | 25,93 | 0,83% | 185,00 |
| 21.10.2025 | 24,81 | 25,71 | 24,68 | 25,71 | 3,68% | 621,00 |
| 20.10.2025 | 24,41 | 24,95 | 24,30 | 24,80 | 1,74% | 48,00 |
| 17.10.2025 | 24,05 | 24,48 | 23,51 | 24,38 | 1,45% | 367,00 |
| 16.10.2025 | 24,75 | 24,96 | 23,97 | 24,03 | -3,58% | 121,00 |
| 15.10.2025 | 24,94 | 25,27 | 24,70 | 24,92 | -1,10% | 42,00 |
| 14.10.2025 | 24,25 | 25,22 | 23,75 | 25,20 | 3,84% | 100,00 |
| 13.10.2025 | 23,74 | 24,60 | 23,74 | 24,27 | 1,78% | 1,00 |
| 10.10.2025 | 24,62 | 24,87 | 23,77 | 23,84 | -3,16% | 300,00 |
| 09.10.2025 | 24,86 | 25,20 | 24,53 | 24,62 | -1,12% | 120,00 |
| 08.10.2025 | 24,61 | 25,17 | 24,48 | 24,90 | 1,68% | - |
| 07.10.2025 | 24,83 | 25,05 | 23,93 | 24,49 | -0,91% | 365,00 |
| 06.10.2025 | 24,34 | 24,88 | 23,95 | 24,71 | 1,49% | 1.839,00 |
| 03.10.2025 | 24,60 | 24,90 | 24,34 | 24,35 | -0,94% | 250,00 |
| 02.10.2025 | 24,33 | 24,72 | 24,15 | 24,58 | 0,63% | 286,00 |
| 01.10.2025 | 24,55 | 24,76 | 23,95 | 24,42 | -0,54% | 1.461,00 |
| 30.09.2025 | 25,10 | 25,64 | 24,33 | 24,56 | -2,21% | 11.559,00 |
| 29.09.2025 | 26,50 | 27,61 | 24,58 | 25,11 | -4,14% | 7.548,00 |
| 26.09.2025 | 26,16 | 26,32 | 25,88 | 26,20 | -0,07% | 116,00 |
| 25.09.2025 | 25,88 | 26,37 | 25,53 | 26,21 | 1,39% | 140,00 |
| 24.09.2025 | 25,99 | 26,28 | 25,71 | 25,85 | -0,50% | 294,00 |
| 23.09.2025 | 26,00 | 26,87 | 25,91 | 25,98 | -0,41% | 2.301,00 |
| 22.09.2025 | 26,02 | 26,19 | 25,79 | 26,09 | 0,68% | 400,00 |
| 19.09.2025 | 26,74 | 26,99 | 25,77 | 25,92 | -2,63% | 802,00 |
| 18.09.2025 | 26,44 | 26,78 | 26,44 | 26,62 | 0,91% | 279,00 |
| 17.09.2025 | 26,30 | 26,57 | 26,01 | 26,38 | 0,73% | 220,00 |
| 16.09.2025 | 26,56 | 26,57 | 25,80 | 26,19 | -1,24% | 101,00 |
| 15.09.2025 | 26,92 | 27,03 | 26,11 | 26,52 | -2,93% | 2.000,00 |
| 12.09.2025 | 27,65 | 27,72 | 27,30 | 27,32 | -2,06% | 211,00 |
| 11.09.2025 | 26,79 | 27,90 | 26,66 | 27,89 | 4,58% | 523,00 |
| 10.09.2025 | 26,96 | 27,19 | 26,08 | 26,67 | -1,89% | 817,00 |
| 09.09.2025 | 26,85 | 27,35 | 26,48 | 27,18 | 0,83% | 120,00 |
| 08.09.2025 | 26,94 | 27,33 | 26,86 | 26,96 | 0,14% | 790,00 |
| 05.09.2025 | 27,29 | 27,51 | 26,73 | 26,92 | -1,28% | 500,00 |
| 04.09.2025 | 26,86 | 27,40 | 26,76 | 27,27 | 1,52% | 1,00 |
| 03.09.2025 | 26,73 | 27,20 | 26,55 | 26,87 | 0,36% | 1.000,00 |
| 02.09.2025 | 27,07 | 27,28 | 26,18 | 26,77 | -1,14% | 100,00 |
| 01.09.2025 | 27,31 | 27,31 | 26,94 | 27,08 | -0,70% | 40,00 |
| 29.08.2025 | 27,80 | 27,97 | 27,15 | 27,27 | -1,98% | 5.066,00 |
| 28.08.2025 | 27,76 | 28,08 | 27,68 | 27,82 | 0,02% | 841,00 |
| 27.08.2025 | 27,39 | 27,85 | 27,21 | 27,81 | 1,50% | 100,00 |
| 26.08.2025 | 26,88 | 27,40 | 26,56 | 27,40 | 1,78% | 1.788,00 |
| 25.08.2025 | 26,74 | 26,95 | 26,48 | 26,92 | 0,84% | 261,00 |
| 22.08.2025 | 25,28 | 26,77 | 25,18 | 26,70 | 5,80% | 1.645,00 |
| 21.08.2025 | 25,09 | 25,37 | 24,80 | 25,23 | 0,55% | 80,00 |
| 20.08.2025 | 25,42 | 25,42 | 24,59 | 25,10 | -1,07% | 1.020,00 |
| 19.08.2025 | 25,75 | 25,75 | 25,21 | 25,37 | -1,23% | 105,00 |
| 18.08.2025 | 25,46 | 25,82 | 25,05 | 25,68 | 1,02% | - |
| 15.08.2025 | 25,95 | 26,04 | 25,27 | 25,42 | -2,16% | 302,00 |
| 14.08.2025 | 26,14 | 26,21 | 25,62 | 25,98 | -0,73% | 417,00 |
| 13.08.2025 | 25,36 | 26,19 | 25,31 | 26,17 | 3,10% | 101,00 |
| 12.08.2025 | 24,60 | 25,42 | 24,59 | 25,39 | 3,09% | 201,00 |
| 11.08.2025 | 24,41 | 24,87 | 24,22 | 24,63 | 1,21% | 2.497,00 |
| 08.08.2025 | 25,01 | 25,04 | 24,33 | 24,33 | -2,24% | 135,00 |
| 07.08.2025 | 25,06 | 25,52 | 24,62 | 24,89 | -0,78% | 4.001,00 |
| 06.08.2025 | 25,28 | 25,59 | 24,96 | 25,08 | -0,87% | 215,00 |
| 05.08.2025 | 25,71 | 26,02 | 25,05 | 25,30 | -1,56% | 20,00 |
| 04.08.2025 | 25,66 | 25,81 | 25,05 | 25,70 | 2,29% | 3.162,00 |
| 01.08.2025 | 25,99 | 26,07 | 24,28 | 25,13 | -3,65% | 9.500,00 |
| 31.07.2025 | 26,27 | 27,09 | 25,81 | 26,08 | -1,12% | 385,00 |
| 30.07.2025 | 25,72 | 26,48 | 25,69 | 26,38 | 2,66% | 2.223,00 |
| 29.07.2025 | 25,73 | 25,92 | 24,95 | 25,69 | 0,12% | 896,00 |
| 28.07.2025 | 25,34 | 25,78 | 25,33 | 25,66 | 1,32% | 1.431,00 |
| 25.07.2025 | 25,37 | 25,53 | 25,06 | 25,33 | 0,04% | 200,00 |
| 24.07.2025 | 26,18 | 26,23 | 25,28 | 25,32 | -2,94% | 422,00 |
| 23.07.2025 | 25,45 | 26,33 | 25,45 | 26,09 | 2,49% | 473,00 |
| 22.07.2025 | 25,62 | 25,74 | 25,01 | 25,45 | -0,13% | 501,00 |
| 21.07.2025 | 25,41 | 25,86 | 25,31 | 25,49 | 0,21% | 7.211,00 |
| 18.07.2025 | 25,38 | 25,51 | 25,10 | 25,43 | 0,18% | 1.650,00 |
| 17.07.2025 | 24,92 | 25,43 | 24,90 | 25,39 | 1,85% | 564,00 |
| 16.07.2025 | 24,96 | 25,50 | 24,65 | 24,93 | -0,20% | 2.525,00 |
| 15.07.2025 | 25,14 | 25,22 | 24,60 | 24,98 | -0,62% | 379,00 |
| 14.07.2025 | 24,51 | 25,19 | 24,30 | 25,13 | 2,49% | 1.654,00 |
| 11.07.2025 | 24,86 | 24,96 | 24,48 | 24,52 | -1,49% | 1.200,00 |
| 10.07.2025 | 24,60 | 25,18 | 24,46 | 24,89 | 1,20% | 1.360,00 |
| 09.07.2025 | 24,60 | 25,02 | 24,53 | 24,60 | -0,02% | 1.098,00 |
| 08.07.2025 | 24,98 | 25,38 | 24,57 | 24,60 | -1,59% | 3.388,00 |
| 07.07.2025 | 25,00 | 25,95 | 24,75 | 25,00 | 0,26% | 5.610,00 |
| 04.07.2025 | 25,48 | 25,48 | 24,77 | 24,94 | -2,21% | 10.300,00 |
| 03.07.2025 | 25,14 | 25,72 | 25,02 | 25,50 | 1,44% | 1.599,00 |
| 02.07.2025 | 24,37 | 25,17 | 24,23 | 25,14 | 3,50% | 734,00 |
| 01.07.2025 | 23,84 | 24,44 | 23,58 | 24,29 | 1,67% | - |
| 30.06.2025 | 23,25 | 23,92 | 23,10 | 23,89 | 2,43% | - |
| 27.06.2025 | 22,36 | 23,36 | 22,36 | 23,32 | 4,17% | - |
| 26.06.2025 | 21,82 | 22,44 | 21,75 | 22,39 | 2,31% | - |
| 25.06.2025 | 22,05 | 22,32 | 21,72 | 21,88 | -1,23% | - |
| 24.06.2025 | 21,01 | 22,87 | 20,98 | 22,15 | 6,54% | 5.131,00 |
| 23.06.2025 | 20,68 | 20,93 | 19,70 | 20,79 | 0,75% | 3.651,00 |
| 20.06.2025 | 20,22 | 20,79 | 20,22 | 20,64 | 2,09% | 4.400,00 |
| 19.06.2025 | 20,60 | 20,61 | 20,03 | 20,22 | -1,71% | 1.210,00 |
| 18.06.2025 | 20,30 | 20,69 | 20,11 | 20,57 | 1,53% | - |
| 17.06.2025 | 20,34 | 20,76 | 20,20 | 20,26 | -1,76% | 8.225,00 |
| 16.06.2025 | 19,56 | 20,62 | 19,33 | 20,62 | 6,36% | 13.190,00 |
| 13.06.2025 | 20,34 | 20,34 | 19,16 | 19,39 | -4,67% | 4.482,00 |
| 12.06.2025 | 20,78 | 20,78 | 20,08 | 20,34 | -2,27% | 310,00 |
| 11.06.2025 | 21,43 | 21,59 | 20,71 | 20,81 | -2,96% | 350,00 |
| 10.06.2025 | 21,18 | 21,46 | 21,09 | 21,45 | 1,13% | 230,00 |
| 09.06.2025 | 21,29 | 21,63 | 21,15 | 21,21 | -0,57% | 650,00 |