25,430€
-1,92%
Echtzeit-Aktienkurs Carnival Corp.
Bid:
Ask:
Aktienkurse zur Carnival Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 25,92 | 26,34 | 25,31 | 25,41 | -2,01% | 76,00 |
| 14.01.2026 | 26,55 | 26,56 | 25,43 | 25,93 | -2,32% | 100,00 |
| 13.01.2026 | 27,08 | 27,18 | 26,00 | 26,54 | -2,08% | 1.400,00 |
| 12.01.2026 | 27,66 | 27,66 | 26,92 | 27,11 | -1,74% | 1.320,00 |
| 09.01.2026 | 27,32 | 27,64 | 26,97 | 27,59 | 1,90% | 100,00 |
| 08.01.2026 | 27,44 | 27,87 | 27,03 | 27,07 | -0,79% | - |
| 07.01.2026 | 27,70 | 27,72 | 26,94 | 27,29 | -0,95% | 650,00 |
| 06.01.2026 | 26,85 | 28,05 | 26,72 | 27,55 | 2,10% | 350,00 |
| 05.01.2026 | 26,46 | 27,10 | 26,05 | 26,98 | 2,14% | 1.670,00 |
| 02.01.2026 | 26,09 | 26,62 | 25,90 | 26,42 | 1,39% | 376,00 |
| 30.12.2025 | 26,08 | 26,08 | 25,92 | 26,06 | 0,38% | - |
| 29.12.2025 | 26,11 | 26,15 | 25,71 | 25,96 | -3,53% | 1.350,00 |
| 23.12.2025 | 27,44 | 27,93 | 26,59 | 26,91 | -1,83% | 2.439,00 |
| 22.12.2025 | 26,48 | 27,52 | 26,37 | 27,41 | 2,85% | 2.768,00 |
| 19.12.2025 | 24,31 | 26,86 | 23,41 | 26,65 | 10,44% | 7.938,00 |
| 18.12.2025 | 23,97 | 24,35 | 23,88 | 24,13 | 0,69% | 106,00 |
| 17.12.2025 | 24,02 | 24,60 | 23,93 | 23,97 | -0,10% | 100,00 |
| 16.12.2025 | 24,17 | 24,60 | 23,98 | 23,99 | -1,94% | - |
| 15.12.2025 | 23,53 | 24,52 | 23,53 | 24,47 | 3,40% | 171,00 |
| 12.12.2025 | 23,82 | 23,99 | 23,55 | 23,66 | -0,60% | 640,00 |
| 11.12.2025 | 22,51 | 23,89 | 22,26 | 23,80 | 5,18% | - |
| 10.12.2025 | 21,95 | 22,71 | 21,91 | 22,63 | 2,82% | 545,00 |
| 09.12.2025 | 22,35 | 22,39 | 21,74 | 22,01 | -1,71% | 100,00 |
| 08.12.2025 | 22,22 | 22,47 | 21,97 | 22,39 | 0,64% | 100,00 |
| 05.12.2025 | 22,10 | 22,35 | 22,04 | 22,25 | 0,52% | 150,00 |
| 04.12.2025 | 22,30 | 22,45 | 21,94 | 22,14 | -0,39% | 34,00 |
| 03.12.2025 | 22,22 | 22,42 | 21,90 | 22,22 | -0,51% | 8.116,00 |
| 02.12.2025 | 22,30 | 22,53 | 21,88 | 22,34 | 0,29% | 350,00 |
| 01.12.2025 | 22,21 | 22,35 | 21,84 | 22,27 | 0,36% | 2.830,00 |
| 28.11.2025 | 21,99 | 22,53 | 21,99 | 22,19 | 0,89% | 100,00 |
| 27.11.2025 | 22,00 | 22,01 | 21,81 | 22,00 | -0,42% | 2.517,00 |
| 26.11.2025 | 22,21 | 22,60 | 21,99 | 22,09 | -1,20% | 331,00 |
| 25.11.2025 | 21,68 | 22,78 | 21,35 | 22,36 | 4,26% | 751,00 |
| 24.11.2025 | 23,16 | 23,30 | 21,41 | 21,45 | -6,97% | 1.000,00 |
| 21.11.2025 | 21,99 | 23,29 | 21,87 | 23,05 | 3,96% | 1,00 |
| 20.11.2025 | 23,06 | 23,07 | 22,11 | 22,18 | -2,18% | 10,00 |
| 19.11.2025 | 22,27 | 22,83 | 22,11 | 22,67 | 1,65% | 152,00 |
| 18.11.2025 | 21,88 | 22,46 | 21,68 | 22,30 | 2,09% | 60,00 |
| 17.11.2025 | 22,56 | 22,61 | 21,69 | 21,85 | -2,59% | 150,00 |
| 14.11.2025 | 22,50 | 22,54 | 21,74 | 22,43 | -0,60% | 840,00 |
| 13.11.2025 | 23,44 | 23,57 | 22,33 | 22,56 | -4,16% | 152,00 |
| 12.11.2025 | 23,22 | 24,02 | 23,19 | 23,54 | 1,68% | 1.044,00 |
| 11.11.2025 | 23,25 | 23,42 | 23,03 | 23,15 | -0,58% | 1.000,00 |
| 10.11.2025 | 23,16 | 23,72 | 23,09 | 23,29 | 0,47% | 400,00 |
| 07.11.2025 | 22,92 | 23,43 | 22,54 | 23,18 | 1,08% | 511,00 |
| 06.11.2025 | 23,34 | 23,45 | 22,77 | 22,93 | -2,59% | 650,00 |
| 05.11.2025 | 22,78 | 23,75 | 22,64 | 23,54 | 3,85% | 212,00 |
| 04.11.2025 | 24,78 | 24,78 | 22,57 | 22,67 | -9,09% | 350,00 |
| 03.11.2025 | 25,11 | 25,12 | 24,43 | 24,93 | 0,00% | 260,00 |
| 31.10.2025 | 24,55 | 25,13 | 24,29 | 24,93 | 1,98% | 1.043,00 |
| 30.10.2025 | 23,95 | 25,01 | 23,84 | 24,45 | 1,64% | 152,00 |
| 29.10.2025 | 23,91 | 24,40 | 23,79 | 24,05 | 0,57% | 230,00 |
| 28.10.2025 | 25,26 | 25,26 | 23,83 | 23,92 | -5,36% | 1.640,00 |
| 27.10.2025 | 25,28 | 25,69 | 24,97 | 25,27 | -0,72% | 525,00 |
| 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 |