23,040€
-0,05%
Echtzeit-Aktienkurs Carnival Corp.
Bid:
Ask:
Aktienkurse zur Carnival Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 23,05 | 23,18 | 22,66 | 23,04 | -0,04% | 1.254,00 |
| 14.11.2024 | 23,28 | 23,64 | 23,04 | 23,05 | -0,95% | 2.373,00 |
| 13.11.2024 | 23,17 | 23,48 | 22,94 | 23,27 | 0,44% | 2.475,00 |
| 12.11.2024 | 23,04 | 23,34 | 22,69 | 23,17 | 0,54% | 1.890,00 |
| 11.11.2024 | 22,44 | 23,21 | 22,44 | 23,05 | 2,76% | 6.343,00 |
| 08.11.2024 | 21,95 | 22,61 | 21,84 | 22,43 | 2,15% | 758,00 |
| 07.11.2024 | 22,46 | 22,64 | 21,93 | 21,95 | -2,23% | 2.145,00 |
| 06.11.2024 | 20,93 | 22,67 | 20,81 | 22,45 | 9,07% | 21.014,00 |
| 05.11.2024 | 20,17 | 20,76 | 20,07 | 20,59 | 2,06% | 100,00 |
| 04.11.2024 | 20,18 | 20,38 | 19,77 | 20,17 | 0,02% | 2.630,00 |
| 01.11.2024 | 20,25 | 20,41 | 20,05 | 20,17 | -0,41% | 1.338,00 |
| 31.10.2024 | 20,42 | 21,18 | 20,15 | 20,25 | -0,83% | 36.375,00 |
| 30.10.2024 | 20,48 | 20,53 | 20,05 | 20,42 | -0,28% | 1.275,00 |
| 29.10.2024 | 20,28 | 20,70 | 19,78 | 20,48 | 0,96% | 2.013,00 |
| 28.10.2024 | 19,34 | 20,68 | 19,34 | 20,28 | 4,88% | 2.560,00 |
| 25.10.2024 | 19,30 | 19,45 | 19,16 | 19,34 | 0,21% | 400,00 |
| 24.10.2024 | 19,50 | 19,67 | 19,08 | 19,30 | -1,07% | 3.102,00 |
| 23.10.2024 | 19,82 | 19,93 | 19,33 | 19,51 | -1,55% | 1.350,00 |
| 22.10.2024 | 19,68 | 19,95 | 19,24 | 19,81 | 0,72% | 240,00 |
| 21.10.2024 | 19,59 | 19,75 | 19,38 | 19,67 | 0,41% | 371,00 |
| 18.10.2024 | 19,74 | 19,90 | 19,40 | 19,59 | -0,71% | 1.015,00 |
| 17.10.2024 | 19,68 | 20,14 | 19,61 | 19,73 | 0,24% | 769,00 |
| 16.10.2024 | 19,75 | 19,95 | 19,57 | 19,68 | -0,38% | 5.500,00 |
| 15.10.2024 | 18,60 | 20,00 | 18,57 | 19,76 | 6,22% | 4.163,00 |
| 14.10.2024 | 18,65 | 18,72 | 18,32 | 18,60 | -0,20% | 1.200,00 |
| 11.10.2024 | 18,64 | 19,01 | 18,56 | 18,64 | -0,01% | 6.247,00 |
| 10.10.2024 | 18,37 | 18,76 | 18,00 | 18,64 | 1,53% | 8.599,00 |
| 09.10.2024 | 17,19 | 18,67 | 16,86 | 18,36 | 6,91% | 6.890,00 |
| 08.10.2024 | 16,40 | 17,31 | 16,26 | 17,17 | 4,70% | 2.178,00 |
| 07.10.2024 | 16,39 | 16,79 | 16,15 | 16,40 | 0,07% | 938,00 |
| 04.10.2024 | 15,68 | 16,52 | 15,67 | 16,39 | 4,44% | 2.200,00 |
| 03.10.2024 | 16,01 | 16,06 | 15,51 | 15,69 | -2,25% | 1.700,00 |
| 02.10.2024 | 16,28 | 16,29 | 15,83 | 16,06 | -1,24% | 150,00 |
| 01.10.2024 | 16,60 | 16,93 | 15,91 | 16,26 | -2,33% | 7.061,00 |
| 30.09.2024 | 16,76 | 17,05 | 15,53 | 16,64 | -0,48% | 7.475,00 |
| 27.09.2024 | 16,71 | 16,94 | 16,54 | 16,72 | 0,10% | 1.635,00 |
| 26.09.2024 | 16,19 | 16,96 | 16,18 | 16,71 | 3,18% | 160,00 |
| 25.09.2024 | 16,75 | 16,79 | 16,17 | 16,19 | -3,16% | 960,00 |
| 24.09.2024 | 17,03 | 17,15 | 16,48 | 16,72 | -1,86% | 1.519,00 |
| 23.09.2024 | 17,02 | 17,18 | 16,82 | 17,04 | 0,11% | 1.590,00 |
| 20.09.2024 | 16,78 | 17,08 | 16,50 | 17,02 | 1,43% | 5.971,00 |
| 19.09.2024 | 16,60 | 17,02 | 16,60 | 16,78 | 1,39% | 1.807,00 |
| 18.09.2024 | 16,23 | 16,75 | 16,06 | 16,55 | 1,95% | 3.539,00 |
| 17.09.2024 | 16,01 | 16,35 | 15,99 | 16,23 | 1,37% | 1.580,00 |
| 16.09.2024 | 15,55 | 16,11 | 15,51 | 16,01 | 3,14% | 3.397,00 |
| 13.09.2024 | 15,25 | 15,80 | 15,15 | 15,53 | 1,58% | 1.700,00 |
| 12.09.2024 | 15,01 | 15,56 | 14,98 | 15,28 | 1,85% | 468,00 |
| 11.09.2024 | 14,60 | 15,02 | 14,42 | 15,01 | 2,83% | 2.243,00 |
| 10.09.2024 | 14,54 | 14,66 | 14,06 | 14,59 | 0,36% | - |
| 09.09.2024 | 14,09 | 14,67 | 14,09 | 14,54 | 3,03% | 110,00 |
| 06.09.2024 | 14,54 | 14,86 | 14,02 | 14,11 | -2,94% | 1.100,00 |
| 05.09.2024 | 14,57 | 14,96 | 14,48 | 14,54 | -0,15% | 1.000,00 |
| 04.09.2024 | 14,78 | 14,89 | 14,47 | 14,56 | -1,47% | 1.007,00 |
| 03.09.2024 | 14,92 | 15,21 | 14,62 | 14,78 | -0,94% | 2.353,00 |
| 02.09.2024 | 14,91 | 14,92 | 14,51 | 14,92 | -0,08% | 2.120,00 |
| 30.08.2024 | 14,97 | 15,17 | 14,72 | 14,93 | -0,27% | 100,00 |
| 29.08.2024 | 14,95 | 15,22 | 14,81 | 14,97 | 0,17% | 395,00 |
| 28.08.2024 | 15,22 | 15,31 | 14,82 | 14,95 | -1,79% | 245,00 |
| 27.08.2024 | 14,86 | 15,52 | 14,74 | 15,22 | 2,42% | 495,00 |
| 26.08.2024 | 14,80 | 15,01 | 14,70 | 14,86 | 0,40% | 2.791,00 |
| 23.08.2024 | 13,91 | 14,96 | 13,90 | 14,80 | 6,41% | 430,00 |
| 22.08.2024 | 13,92 | 14,10 | 13,78 | 13,91 | -0,07% | 35,00 |
| 21.08.2024 | 13,75 | 13,98 | 13,74 | 13,92 | 1,23% | 1.100,00 |
| 20.08.2024 | 14,06 | 14,19 | 13,74 | 13,75 | -2,17% | 1.200,00 |
| 19.08.2024 | 14,02 | 14,30 | 13,93 | 14,06 | 0,23% | 960,00 |
| 16.08.2024 | 14,31 | 14,43 | 13,91 | 14,02 | -2,03% | 100,00 |
| 15.08.2024 | 13,41 | 14,39 | 13,31 | 14,32 | 6,76% | 471,00 |
| 14.08.2024 | 13,54 | 13,66 | 13,16 | 13,41 | -0,94% | 50,00 |
| 13.08.2024 | 13,37 | 13,59 | 13,30 | 13,54 | 1,23% | 100,00 |
| 12.08.2024 | 13,51 | 13,61 | 13,27 | 13,37 | -1,05% | - |
| 09.08.2024 | 13,30 | 13,59 | 13,26 | 13,51 | 1,62% | 720,00 |
| 08.08.2024 | 12,81 | 13,33 | 12,70 | 13,30 | 3,83% | 672,00 |
| 07.08.2024 | 13,28 | 13,62 | 12,78 | 12,81 | -3,52% | 3.643,00 |
| 06.08.2024 | 13,22 | 14,20 | 13,22 | 13,27 | 0,42% | 12.411,00 |
| 05.08.2024 | 13,56 | 13,56 | 12,05 | 13,22 | -2,89% | 8.726,00 |
| 02.08.2024 | 14,61 | 14,66 | 13,41 | 13,61 | -6,80% | 3.344,00 |
| 01.08.2024 | 15,54 | 15,63 | 14,35 | 14,60 | -5,35% | 2.951,00 |
| 31.07.2024 | 15,84 | 16,16 | 15,38 | 15,43 | -2,59% | 6.371,00 |
| 30.07.2024 | 15,88 | 16,09 | 15,78 | 15,84 | -0,55% | 1.230,00 |
| 29.07.2024 | 15,95 | 16,20 | 15,74 | 15,93 | -0,18% | 622,00 |
| 26.07.2024 | 15,80 | 16,24 | 15,77 | 15,96 | 0,81% | 125,00 |
| 25.07.2024 | 16,81 | 16,99 | 15,74 | 15,83 | -5,86% | 1.419,00 |
| 24.07.2024 | 17,65 | 17,65 | 16,78 | 16,81 | -4,79% | 4.040,00 |
| 23.07.2024 | 16,97 | 17,94 | 16,82 | 17,66 | 4,06% | 3.479,00 |
| 22.07.2024 | 16,92 | 17,21 | 16,73 | 16,97 | 0,25% | 880,00 |
| 19.07.2024 | 16,78 | 16,99 | 16,64 | 16,93 | 0,86% | 50,00 |
| 18.07.2024 | 16,87 | 17,13 | 16,61 | 16,78 | -0,53% | 2.975,00 |
| 17.07.2024 | 17,54 | 17,55 | 16,79 | 16,87 | -3,83% | 3.315,00 |
| 16.07.2024 | 16,82 | 17,65 | 16,69 | 17,54 | 4,32% | 1.126,00 |
| 15.07.2024 | 16,68 | 16,88 | 16,31 | 16,82 | 0,74% | 1.828,00 |
| 12.07.2024 | 16,66 | 17,03 | 16,49 | 16,69 | 0,22% | 881,00 |
| 11.07.2024 | 16,37 | 16,69 | 15,92 | 16,66 | 1,65% | 530,00 |
| 10.07.2024 | 16,58 | 16,78 | 16,38 | 16,39 | -1,18% | - |
| 09.07.2024 | 16,24 | 16,75 | 16,15 | 16,58 | 2,09% | 2.779,00 |
| 08.07.2024 | 15,84 | 16,49 | 15,81 | 16,24 | 2,44% | 114,00 |
| 05.07.2024 | 16,01 | 16,46 | 15,72 | 15,86 | -0,97% | 4.300,00 |
| 04.07.2024 | 16,18 | 16,18 | 15,96 | 16,01 | -0,96% | 4.811,00 |
| 03.07.2024 | 16,35 | 16,42 | 16,06 | 16,17 | -1,05% | 1.037,00 |
| 02.07.2024 | 16,50 | 16,76 | 16,26 | 16,34 | -1,01% | 5.515,00 |
| 01.07.2024 | 17,48 | 17,57 | 16,29 | 16,50 | -5,52% | 7.263,00 |