27,770$
-0,14%
Echtzeit-Aktienkurs Carnival Corp Ltd
Bid:
Ask:
Aktienkurse zur Carnival Corp Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 27,67 | 27,94 | 27,16 | 27,77 | -0,14% | 23.629.685,00 |
| 29.07.2026 | 27,48 | 28,39 | 27,33 | 27,81 | -1,49% | 19.317.619,00 |
| 28.07.2026 | 27,09 | 28,32 | 26,91 | 28,23 | 4,09% | 27.017.145,00 |
| 27.07.2026 | 27,20 | 27,49 | 26,67 | 27,12 | 3,00% | 21.079.606,00 |
| 24.07.2026 | 25,65 | 27,02 | 25,58 | 26,33 | 4,19% | 22.395.002,00 |
| 23.07.2026 | 25,27 | 25,74 | 25,10 | 25,27 | -3,18% | 24.905.113,00 |
| 22.07.2026 | 25,98 | 26,49 | 25,74 | 26,10 | -0,23% | 15.772.532,00 |
| 21.07.2026 | 26,10 | 26,33 | 25,82 | 26,16 | 0,46% | 15.242.776,00 |
| 20.07.2026 | 26,61 | 26,77 | 25,82 | 26,04 | -1,40% | 16.630.229,00 |
| 17.07.2026 | 26,02 | 26,66 | 25,86 | 26,41 | -1,68% | 16.834.700,00 |
| 16.07.2026 | 26,49 | 26,86 | 26,26 | 26,86 | 1,02% | 13.530.234,00 |
| 15.07.2026 | 26,63 | 27,23 | 26,38 | 26,59 | 0,34% | 19.321.892,00 |
| 14.07.2026 | 26,50 | 26,92 | 26,26 | 26,50 | -0,41% | 14.185.157,00 |
| 13.07.2026 | 26,51 | 27,30 | 26,34 | 26,61 | -0,82% | 16.242.275,00 |
| 10.07.2026 | 26,87 | 27,18 | 26,40 | 26,83 | 0,41% | 12.356.078,00 |
| 09.07.2026 | 25,97 | 27,04 | 25,81 | 26,72 | 4,21% | 16.702.753,00 |
| 08.07.2026 | 25,90 | 26,11 | 25,27 | 25,64 | -3,90% | 27.540.964,00 |
| 07.07.2026 | 27,34 | 27,57 | 26,46 | 26,68 | -3,02% | 18.171.359,00 |
| 06.07.2026 | 28,00 | 28,26 | 27,39 | 27,51 | -1,43% | 14.994.756,00 |
| 02.07.2026 | 28,91 | 29,15 | 27,46 | 27,91 | -2,14% | 19.204.725,00 |
| 01.07.2026 | 28,60 | 29,43 | 28,48 | 28,52 | -0,18% | 17.907.061,00 |
| 30.06.2026 | 28,94 | 29,12 | 28,26 | 28,57 | -2,12% | 17.750.713,00 |
| 29.06.2026 | 29,19 | 29,64 | 29,03 | 29,19 | 0,41% | 19.193.669,00 |
| 26.06.2026 | 28,20 | 29,13 | 28,13 | 29,07 | 2,14% | 31.149.164,00 |
| 25.06.2026 | 29,31 | 29,89 | 28,13 | 28,46 | -1,56% | 29.321.376,00 |
| 24.06.2026 | 29,31 | 30,00 | 28,79 | 28,91 | 0,66% | 31.393.120,00 |
| 23.06.2026 | 27,40 | 28,89 | 27,00 | 28,72 | -4,87% | 40.233.173,00 |
| 22.06.2026 | 30,76 | 30,99 | 29,87 | 30,19 | -2,20% | 31.421.595,00 |
| 18.06.2026 | 31,18 | 31,30 | 30,68 | 30,87 | 3,21% | 31.480.640,00 |
| 17.06.2026 | 31,09 | 31,60 | 29,86 | 29,91 | -3,20% | 24.760.135,00 |
| 16.06.2026 | 30,51 | 31,05 | 30,22 | 30,90 | 2,59% | 24.436.577,00 |
| 15.06.2026 | 30,41 | 31,15 | 29,99 | 30,12 | 3,22% | 37.345.936,00 |
| 12.06.2026 | 28,74 | 29,20 | 27,93 | 29,18 | 3,77% | 29.063.479,00 |
| 11.06.2026 | 25,67 | 28,17 | 25,65 | 28,12 | 8,20% | 28.295.586,00 |
| 10.06.2026 | 27,30 | 27,45 | 25,77 | 25,99 | -6,27% | 24.043.842,00 |
| 09.06.2026 | 27,53 | 28,21 | 26,80 | 27,73 | 2,67% | 29.915.014,00 |
| 08.06.2026 | 27,18 | 27,39 | 26,94 | 27,01 | -1,46% | 15.865.236,00 |
| 05.06.2026 | 27,64 | 28,09 | 27,02 | 27,41 | -1,58% | 15.868.339,00 |
| 04.06.2026 | 27,64 | 27,95 | 27,12 | 27,85 | 2,50% | 17.883.322,00 |
| 03.06.2026 | 27,25 | 27,81 | 27,01 | 27,17 | -1,70% | 18.171.660,00 |
| 02.06.2026 | 27,40 | 27,66 | 27,10 | 27,64 | 0,47% | 16.582.409,00 |
| 01.06.2026 | 27,51 | 28,09 | 27,02 | 27,51 | -1,96% | 23.152.893,00 |
| 29.05.2026 | 28,08 | 28,40 | 27,76 | 28,06 | 0,43% | 33.917.541,00 |
| 28.05.2026 | 27,34 | 28,28 | 27,24 | 27,94 | -0,14% | 20.045.970,00 |
| 27.05.2026 | 27,48 | 28,29 | 27,36 | 27,98 | 4,75% | 31.931.305,00 |
| 26.05.2026 | 26,82 | 27,09 | 26,50 | 26,71 | 2,81% | 24.128.648,00 |
| 22.05.2026 | 26,30 | 26,50 | 25,82 | 25,98 | -0,76% | 17.161.641,00 |
| 21.05.2026 | 25,44 | 26,49 | 24,91 | 26,18 | 0,58% | 33.237.061,00 |
| 20.05.2026 | 24,00 | 26,34 | 23,45 | 26,03 | 8,96% | 48.976.770,00 |
| 19.05.2026 | 24,65 | 24,71 | 23,67 | 23,89 | -4,09% | 28.915.919,00 |
| 18.05.2026 | 24,88 | 25,33 | 24,65 | 24,91 | 1,10% | 22.958.268,00 |
| 15.05.2026 | 24,87 | 25,14 | 24,58 | 24,64 | -2,22% | 20.483.731,00 |
| 14.05.2026 | 25,75 | 26,04 | 25,19 | 25,20 | 0,68% | 22.608.274,00 |
| 13.05.2026 | 24,73 | 25,20 | 24,41 | 25,03 | 0,72% | 22.402.309,00 |
| 12.05.2026 | 25,39 | 25,46 | 24,74 | 24,85 | -2,32% | 29.135.175,00 |
| 11.05.2026 | 25,86 | 26,01 | 24,99 | 25,44 | -3,56% | 35.772.441,00 |
| 08.05.2026 | 27,17 | 27,29 | 26,25 | 26,38 | -2,30% | 22.317.105,00 |
| 07.05.2026 | 27,62 | 28,05 | 26,75 | 27,00 | -1,89% | 23.492.570,00 |
| 06.05.2026 | 27,30 | 27,62 | 26,79 | 27,52 | 6,79% | 50.735.880,00 |
| 05.05.2026 | 25,74 | 26,29 | 25,67 | 25,77 | 0,39% | 79.856.054,00 |
| 04.05.2026 | 26,12 | 26,77 | 25,25 | 25,67 | -3,71% | 31.685.405,00 |
| 01.05.2026 | 26,63 | 27,31 | 26,08 | 26,66 | 0,57% | 21.894.759,00 |
| 30.04.2026 | 26,49 | 27,37 | 26,18 | 26,51 | 3,64% | 28.001.103,00 |
| 29.04.2026 | 26,01 | 26,02 | 25,34 | 25,58 | -2,74% | 26.159.009,00 |
| 28.04.2026 | 26,24 | 26,62 | 26,12 | 26,30 | -1,76% | 15.643.046,00 |
| 27.04.2026 | 26,73 | 27,05 | 26,45 | 26,77 | -1,47% | 18.822.441,00 |
| 24.04.2026 | 26,75 | 27,30 | 26,53 | 27,17 | 1,95% | 17.231.856,00 |
| 23.04.2026 | 26,79 | 27,33 | 26,18 | 26,65 | -1,08% | 20.974.214,00 |
| 22.04.2026 | 27,42 | 27,70 | 26,71 | 26,94 | -1,54% | 17.231.033,00 |
| 21.04.2026 | 28,93 | 28,96 | 27,21 | 27,36 | -5,69% | 28.713.565,00 |
| 20.04.2026 | 28,76 | 29,06 | 28,50 | 29,01 | -0,72% | 18.930.334,00 |
| 17.04.2026 | 29,06 | 30,16 | 28,95 | 29,22 | 6,99% | 37.394.938,00 |
| 16.04.2026 | 28,90 | 29,13 | 27,16 | 27,31 | -5,24% | 31.871.012,00 |
| 15.04.2026 | 28,75 | 29,13 | 28,27 | 28,82 | 0,45% | 20.551.411,00 |
| 14.04.2026 | 28,25 | 28,93 | 28,04 | 28,69 | 3,39% | 19.986.187,00 |
| 13.04.2026 | 27,10 | 27,80 | 26,83 | 27,75 | -0,82% | 19.703.886,00 |
| 10.04.2026 | 28,32 | 28,51 | 27,44 | 27,98 | 0,47% | 19.207.840,00 |
| 09.04.2026 | 27,82 | 28,12 | 26,90 | 27,85 | -0,64% | 25.524.270,00 |
| 08.04.2026 | 28,31 | 28,99 | 27,60 | 28,03 | 11,23% | 51.591.419,00 |
| 07.04.2026 | 25,46 | 25,48 | 24,74 | 25,20 | -2,96% | 24.195.803,00 |
| 06.04.2026 | 25,70 | 25,98 | 25,28 | 25,97 | 1,29% | 16.460.968,00 |
| 02.04.2026 | 25,34 | 26,06 | 24,94 | 25,64 | -3,54% | 26.943.798,00 |
| 01.04.2026 | 26,49 | 26,74 | 26,03 | 26,58 | 2,70% | 26.455.339,00 |
| 31.03.2026 | 24,74 | 25,93 | 24,50 | 25,88 | 8,01% | 40.001.642,00 |
| 30.03.2026 | 24,39 | 24,84 | 23,79 | 23,96 | -0,95% | 25.603.155,00 |
| 27.03.2026 | 24,57 | 25,46 | 23,66 | 24,19 | -4,31% | 42.510.724,00 |
| 26.03.2026 | 25,39 | 25,88 | 25,16 | 25,28 | -1,75% | 22.344.137,00 |
| 25.03.2026 | 26,22 | 26,39 | 25,52 | 25,73 | 1,02% | 24.536.509,00 |
| 24.03.2026 | 24,76 | 25,69 | 24,71 | 25,47 | 0,08% | 24.544.208,00 |
| 23.03.2026 | 25,65 | 26,22 | 25,37 | 25,45 | 5,51% | 34.726.892,00 |
| 20.03.2026 | 24,57 | 24,76 | 23,91 | 24,12 | -3,29% | 46.614.260,00 |
| 19.03.2026 | 24,02 | 25,04 | 23,96 | 24,94 | 3,23% | 29.920.805,00 |
| 18.03.2026 | 24,74 | 25,04 | 24,16 | 24,16 | -3,71% | 26.040.262,00 |
| 17.03.2026 | 25,29 | 25,41 | 24,91 | 25,09 | 1,50% | 20.669.449,00 |
| 16.03.2026 | 24,43 | 25,09 | 24,41 | 24,72 | 3,04% | 23.904.271,00 |
| 13.03.2026 | 24,09 | 24,83 | 23,78 | 23,99 | 0,29% | 22.894.885,00 |
| 12.03.2026 | 25,09 | 25,24 | 23,87 | 23,92 | -7,89% | 37.596.041,00 |
| 11.03.2026 | 26,01 | 26,55 | 25,51 | 25,97 | -0,92% | 22.709.828,00 |
| 10.03.2026 | 25,90 | 26,96 | 25,28 | 26,21 | -0,68% | 35.549.471,00 |
| 09.03.2026 | 23,89 | 26,39 | 23,47 | 26,39 | 2,33% | 55.936.937,00 |