22,150€
-5,27%
Echtzeit-Aktienkurs Carnival Corp.
Bid:
Ask:
Aktienkurse zur Carnival Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.01.2025 | 23,51 | 23,89 | 22,76 | 23,73 | 1,11% | 50,00 |
| 09.01.2025 | 23,41 | 23,51 | 23,39 | 23,47 | 0,02% | 10,00 |
| 08.01.2025 | 23,08 | 23,53 | 22,71 | 23,47 | 1,93% | 1.810,00 |
| 07.01.2025 | 23,25 | 23,34 | 22,45 | 23,02 | -0,79% | 785,00 |
| 06.01.2025 | 23,64 | 23,84 | 23,16 | 23,21 | -1,88% | 1.870,00 |
| 03.01.2025 | 24,34 | 24,44 | 23,24 | 23,65 | -2,97% | 463,00 |
| 02.01.2025 | 23,86 | 24,66 | 23,73 | 24,38 | 2,58% | 3.800,00 |
| 30.12.2024 | 23,97 | 24,00 | 23,74 | 23,76 | -0,86% | 580,00 |
| 27.12.2024 | 24,79 | 24,79 | 23,87 | 23,97 | -3,33% | 1.454,00 |
| 23.12.2024 | 25,65 | 26,10 | 24,30 | 24,79 | -3,32% | 3.544,00 |
| 20.12.2024 | 24,80 | 25,99 | 23,64 | 25,65 | 4,78% | 1.237,00 |
| 19.12.2024 | 23,76 | 24,50 | 23,66 | 24,48 | 3,06% | 1.612,00 |
| 18.12.2024 | 24,50 | 24,95 | 23,40 | 23,75 | -3,07% | 3.107,00 |
| 17.12.2024 | 24,68 | 24,87 | 24,19 | 24,50 | -0,73% | 270,00 |
| 16.12.2024 | 24,88 | 25,23 | 24,61 | 24,68 | 0,08% | 460,00 |
| 13.12.2024 | 25,04 | 25,17 | 24,57 | 24,66 | -1,51% | 2.425,00 |
| 12.12.2024 | 25,35 | 25,51 | 25,02 | 25,04 | -1,20% | 3.050,00 |
| 11.12.2024 | 24,58 | 25,36 | 24,51 | 25,34 | 3,10% | 2.028,00 |
| 10.12.2024 | 24,14 | 25,09 | 24,05 | 24,58 | 1,82% | 3.095,00 |
| 09.12.2024 | 25,39 | 25,40 | 23,94 | 24,14 | -4,06% | 3.380,00 |
| 06.12.2024 | 25,01 | 25,22 | 24,50 | 25,16 | 0,70% | 628,00 |
| 05.12.2024 | 25,45 | 25,85 | 24,97 | 24,99 | -1,81% | 3.283,00 |
| 04.12.2024 | 24,88 | 25,47 | 24,83 | 25,45 | 2,27% | 696,00 |
| 03.12.2024 | 24,78 | 25,25 | 24,66 | 24,88 | 0,32% | 5.396,00 |
| 02.12.2024 | 24,02 | 25,43 | 24,02 | 24,80 | 3,21% | 6.315,00 |
| 29.11.2024 | 23,94 | 24,31 | 23,87 | 24,03 | 0,38% | 3.440,00 |
| 28.11.2024 | 23,79 | 24,07 | 23,79 | 23,94 | 0,62% | 2.200,00 |
| 27.11.2024 | 24,20 | 24,35 | 23,79 | 23,79 | -1,66% | 450,00 |
| 26.11.2024 | 24,01 | 24,56 | 23,85 | 24,20 | 0,77% | 518,00 |
| 25.11.2024 | 23,80 | 24,19 | 23,71 | 24,01 | 0,37% | 635,00 |
| 22.11.2024 | 24,35 | 24,54 | 23,86 | 23,92 | -0,94% | 410,00 |
| 21.11.2024 | 23,73 | 24,42 | 23,46 | 24,15 | 1,63% | 3.727,00 |
| 20.11.2024 | 23,72 | 24,14 | 23,64 | 23,76 | 0,18% | 12.133,00 |
| 19.11.2024 | 23,10 | 23,83 | 22,54 | 23,72 | 2,67% | 3.771,00 |
| 18.11.2024 | 23,04 | 23,29 | 22,67 | 23,10 | 0,26% | 7.675,00 |
| 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 |