22,750€
0,72%
Echtzeit-Aktienkurs Carnival Corp.
Bid:
Ask:
Aktienkurse zur Carnival Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 21,82 | 23,36 | 21,55 | 22,59 | 3,41% | 1.050,00 |
| 29.04.2026 | 22,50 | 22,64 | 21,73 | 21,84 | -2,72% | 1.800,00 |
| 28.04.2026 | 22,90 | 22,98 | 22,34 | 22,45 | -1,87% | 1.145,00 |
| 27.04.2026 | 23,18 | 23,18 | 22,55 | 22,88 | -1,23% | 700,00 |
| 24.04.2026 | 22,69 | 23,29 | 22,59 | 23,17 | 1,60% | 83,00 |
| 23.04.2026 | 22,97 | 23,35 | 22,45 | 22,80 | -0,61% | 405,00 |
| 22.04.2026 | 23,76 | 23,86 | 22,83 | 22,94 | -1,99% | 12.091,00 |
| 21.04.2026 | 24,63 | 24,75 | 23,29 | 23,41 | -5,03% | 1.406,00 |
| 20.04.2026 | 24,83 | 24,83 | 24,01 | 24,65 | -1,00% | 100,00 |
| 17.04.2026 | 23,29 | 25,50 | 23,29 | 24,90 | 6,73% | 2.462,00 |
| 16.04.2026 | 24,44 | 24,72 | 23,08 | 23,33 | -4,94% | 100,00 |
| 15.04.2026 | 24,39 | 24,66 | 23,97 | 24,54 | 0,63% | 170,00 |
| 14.04.2026 | 23,58 | 24,52 | 23,56 | 24,39 | 3,48% | 44,00 |
| 13.04.2026 | 22,81 | 23,57 | 22,81 | 23,57 | -0,83% | 780,00 |
| 10.04.2026 | 23,84 | 24,30 | 23,42 | 23,76 | -0,90% | - |
| 09.04.2026 | 23,97 | 24,00 | 23,05 | 23,98 | -0,29% | 1,00 |
| 08.04.2026 | 23,12 | 24,76 | 23,10 | 24,05 | 11,00% | 1.816,00 |
| 07.04.2026 | 22,34 | 22,50 | 21,39 | 21,67 | -2,03% | 200,00 |
| 02.04.2026 | 22,32 | 22,55 | 21,64 | 22,12 | -3,15% | 50,00 |
| 01.04.2026 | 22,48 | 23,02 | 22,39 | 22,84 | 2,22% | 361,00 |
| 31.03.2026 | 20,92 | 22,44 | 20,92 | 22,34 | 6,84% | 576,00 |
| 30.03.2026 | 21,02 | 21,63 | 20,79 | 20,91 | -0,31% | 187,00 |
| 27.03.2026 | 22,14 | 22,22 | 20,57 | 20,98 | -4,14% | 500,00 |
| 26.03.2026 | 22,14 | 22,42 | 21,77 | 21,88 | -1,78% | 1.100,00 |
| 25.03.2026 | 22,30 | 22,76 | 22,07 | 22,28 | -0,37% | 2.060,00 |
| 24.03.2026 | 21,74 | 22,60 | 21,28 | 22,36 | 2,07% | - |
| 23.03.2026 | 21,27 | 22,54 | 20,48 | 21,91 | 4,65% | 1.743,00 |
| 20.03.2026 | 21,69 | 21,76 | 20,70 | 20,94 | -2,80% | 220,00 |
| 19.03.2026 | 21,55 | 21,60 | 20,84 | 21,54 | 1,92% | 1.273,00 |
| 18.03.2026 | 22,04 | 22,22 | 21,13 | 21,13 | -3,23% | 597,00 |
| 17.03.2026 | 21,48 | 22,04 | 21,06 | 21,84 | 1,74% | 280,00 |
| 16.03.2026 | 21,18 | 21,81 | 20,74 | 21,47 | 2,75% | 1.551,00 |
| 13.03.2026 | 20,99 | 21,59 | 20,63 | 20,89 | 0,30% | 400,00 |
| 12.03.2026 | 21,94 | 22,27 | 20,74 | 20,83 | -6,98% | 722,00 |
| 11.03.2026 | 22,71 | 22,89 | 22,05 | 22,39 | -0,62% | 160,00 |
| 10.03.2026 | 22,51 | 23,30 | 21,75 | 22,53 | -0,62% | 2.819,00 |
| 09.03.2026 | 21,40 | 22,67 | 20,33 | 22,67 | 1,82% | 2.313,00 |
| 06.03.2026 | 23,37 | 23,70 | 21,99 | 22,27 | -4,82% | 1.560,00 |
| 05.03.2026 | 24,13 | 24,50 | 23,09 | 23,39 | -3,15% | 1.375,00 |
| 04.03.2026 | 24,43 | 24,85 | 24,01 | 24,15 | -2,02% | 427,00 |
| 03.03.2026 | 24,85 | 24,85 | 23,44 | 24,65 | -1,37% | 950,00 |
| 02.03.2026 | 25,90 | 25,90 | 23,84 | 24,99 | -6,40% | 4.172,00 |
| 27.02.2026 | 27,44 | 27,53 | 26,45 | 26,70 | -3,28% | 11.710,00 |
| 26.02.2026 | 26,88 | 27,93 | 26,76 | 27,61 | 2,74% | 1,00 |
| 25.02.2026 | 26,79 | 27,06 | 26,47 | 26,87 | 0,17% | 40,00 |
| 24.02.2026 | 25,84 | 26,84 | 25,58 | 26,82 | 4,81% | 1.060,00 |
| 23.02.2026 | 27,11 | 27,43 | 25,39 | 25,59 | -5,73% | 976,00 |
| 20.02.2026 | 26,81 | 27,46 | 26,70 | 27,15 | 1,20% | 100,00 |
| 19.02.2026 | 27,59 | 27,78 | 26,75 | 26,83 | -2,87% | 205,00 |
| 18.02.2026 | 27,56 | 28,05 | 26,94 | 27,62 | -0,06% | 1.223,00 |
| 17.02.2026 | 27,00 | 28,03 | 26,73 | 27,64 | 2,64% | 51,00 |
| 16.02.2026 | 26,73 | 27,27 | 26,73 | 26,93 | 0,50% | 2.650,00 |
| 13.02.2026 | 27,27 | 27,49 | 26,45 | 26,79 | -2,42% | 120,00 |
| 12.02.2026 | 27,91 | 28,38 | 27,11 | 27,46 | -0,53% | 200,00 |
| 11.02.2026 | 27,95 | 28,30 | 27,43 | 27,60 | -1,73% | 1.616,00 |
| 10.02.2026 | 27,54 | 28,27 | 27,29 | 28,09 | 1,71% | 220,00 |
| 09.02.2026 | 28,72 | 28,90 | 27,56 | 27,62 | -2,85% | 680,00 |
| 06.02.2026 | 26,70 | 28,44 | 26,48 | 28,43 | 6,70% | 1.297,00 |
| 05.02.2026 | 27,09 | 27,60 | 26,53 | 26,64 | -1,79% | 100,00 |
| 04.02.2026 | 27,03 | 27,46 | 26,44 | 27,13 | 0,50% | 12.249,00 |
| 03.02.2026 | 27,50 | 28,05 | 26,52 | 26,99 | -2,03% | 500,00 |
| 02.02.2026 | 25,00 | 27,74 | 24,91 | 27,55 | 8,83% | 1.641,00 |
| 30.01.2026 | 25,95 | 26,04 | 24,91 | 25,32 | -3,28% | 900,00 |
| 29.01.2026 | 23,94 | 26,27 | 23,85 | 26,17 | 8,51% | 753,00 |
| 28.01.2026 | 23,92 | 24,60 | 23,80 | 24,12 | 1,26% | 200,00 |
| 27.01.2026 | 24,05 | 24,26 | 23,72 | 23,82 | -0,63% | 1,00 |
| 26.01.2026 | 24,08 | 24,34 | 23,84 | 23,97 | -0,83% | 150,00 |
| 23.01.2026 | 24,20 | 24,49 | 24,02 | 24,17 | -0,28% | 500,00 |
| 22.01.2026 | 24,17 | 24,68 | 24,17 | 24,24 | 0,60% | 2.125,00 |
| 21.01.2026 | 23,92 | 24,41 | 23,92 | 24,09 | 0,48% | 350,00 |
| 20.01.2026 | 24,49 | 24,56 | 23,69 | 23,98 | -2,23% | 2.200,00 |
| 19.01.2026 | 24,72 | 25,03 | 24,20 | 24,53 | -1,85% | 1.950,00 |
| 16.01.2026 | 25,43 | 25,98 | 24,78 | 24,99 | -1,65% | 115,00 |
| 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 |