29,590$
-5,52%
Echtzeit-Aktienkurs Carnival Corporation Ltd.
Bid:
Ask:
Aktienkurse zur Carnival Corporation Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 31,25 | 31,57 | 29,11 | 29,59 | -5,52% | 25.062.713,00 |
| 04.11.2026 | 30,01 | 31,36 | 29,72 | 31,32 | 7,26% | 29.518.653,00 |
| 03.11.2026 | 30,30 | 30,30 | 29,15 | 29,20 | -2,83% | 18.339.393,00 |
| 02.11.2026 | 29,81 | 30,52 | 29,63 | 30,05 | 4,23% | 30.839.864,00 |
| 30.10.2026 | 28,59 | 28,98 | 28,26 | 28,83 | -0,03% | 20.174.488,00 |
| 29.10.2026 | 28,90 | 29,14 | 28,64 | 28,84 | 2,78% | 24.037.901,00 |
| 28.10.2026 | 27,70 | 28,12 | 27,68 | 28,06 | 1,15% | 15.508.609,00 |
| 27.10.2026 | 27,50 | 28,08 | 27,12 | 27,74 | 3,28% | 22.172.006,00 |
| 26.10.2026 | 26,30 | 27,14 | 26,17 | 26,86 | 2,87% | 24.193.056,00 |
| 23.10.2026 | 26,50 | 26,50 | 25,86 | 26,11 | -3,58% | 17.321.729,00 |
| 22.10.2026 | 26,86 | 27,65 | 26,76 | 27,08 | -0,81% | 17.869.364,00 |
| 21.10.2026 | 27,15 | 27,69 | 26,84 | 27,30 | 0,89% | 16.384.204,00 |
| 20.10.2026 | 26,28 | 27,80 | 26,05 | 27,06 | 2,31% | 21.900.494,00 |
| 19.10.2026 | 25,97 | 26,55 | 25,76 | 26,45 | 2,12% | 18.000.194,00 |
| 16.10.2026 | 26,79 | 26,94 | 25,78 | 25,90 | -2,12% | 21.721.152,00 |
| 15.10.2026 | 26,07 | 26,69 | 25,82 | 26,46 | 1,89% | 18.309.397,00 |
| 14.10.2026 | 26,47 | 26,53 | 25,76 | 25,97 | -2,84% | 17.362.498,00 |
| 13.10.2026 | 26,75 | 26,85 | 26,44 | 26,73 | 0,94% | 14.858.631,00 |
| 12.10.2026 | 26,07 | 26,86 | 25,87 | 26,48 | 0,49% | 12.700.488,00 |
| 09.10.2026 | 26,15 | 26,46 | 26,02 | 26,35 | 0,84% | 14.430.649,00 |
| 08.10.2026 | 25,61 | 26,23 | 25,51 | 26,13 | -0,08% | 23.656.481,00 |
| 07.10.2026 | 26,30 | 26,47 | 26,00 | 26,15 | -1,62% | 14.770.664,00 |
| 06.10.2026 | 25,94 | 26,71 | 25,82 | 26,58 | 3,99% | 23.906.316,00 |
| 05.10.2026 | 25,89 | 25,94 | 25,34 | 25,56 | -0,78% | 21.581.622,00 |
| 02.10.2026 | 25,59 | 25,90 | 25,22 | 25,76 | 2,75% | 27.297.636,00 |
| 01.10.2026 | 24,66 | 25,17 | 24,52 | 25,07 | 2,16% | 26.432.479,00 |
| 30.09.2026 | 25,39 | 25,48 | 24,54 | 24,54 | -2,27% | 35.485.410,00 |
| 29.09.2026 | 24,39 | 25,29 | 24,00 | 25,11 | 13,41% | 75.220.396,00 |
| 28.09.2026 | 21,85 | 22,66 | 21,85 | 22,14 | -0,49% | 30.832.984,00 |
| 25.09.2026 | 21,96 | 22,67 | 21,69 | 22,25 | 2,11% | 21.910.065,00 |
| 24.09.2026 | 21,51 | 22,16 | 21,45 | 21,79 | -0,05% | 28.425.060,00 |
| 23.09.2026 | 22,08 | 22,16 | 21,52 | 21,80 | -2,15% | 28.495.392,00 |
| 22.09.2026 | 23,19 | 23,35 | 22,13 | 22,28 | -0,13% | 40.462.115,00 |
| 21.09.2026 | 22,34 | 22,45 | 22,04 | 22,31 | 2,15% | 18.112.703,00 |
| 18.09.2026 | 22,14 | 22,21 | 21,81 | 21,84 | -1,49% | 26.989.373,00 |
| 17.09.2026 | 22,70 | 22,95 | 22,15 | 22,17 | -0,81% | 18.210.637,00 |
| 16.09.2026 | 22,40 | 22,69 | 21,99 | 22,35 | 1,09% | 25.168.123,00 |
| 15.09.2026 | 22,82 | 22,82 | 21,93 | 22,11 | -1,99% | 19.405.467,00 |
| 14.09.2026 | 22,32 | 22,81 | 22,11 | 22,56 | -0,84% | 17.623.460,00 |
| 11.09.2026 | 23,06 | 23,17 | 22,73 | 22,75 | 1,25% | 16.148.268,00 |
| 10.09.2026 | 22,40 | 22,80 | 22,28 | 22,47 | -1,01% | 20.188.302,00 |
| 09.09.2026 | 22,94 | 23,02 | 22,70 | 22,70 | -2,16% | 18.628.907,00 |
| 08.09.2026 | 23,27 | 23,68 | 23,15 | 23,20 | -1,32% | 18.734.983,00 |
| 04.09.2026 | 23,45 | 23,64 | 23,29 | 23,51 | 0,13% | 16.200.191,00 |
| 03.09.2026 | 23,85 | 23,95 | 23,26 | 23,48 | -1,10% | 19.552.309,00 |
| 02.09.2026 | 23,68 | 23,92 | 23,35 | 23,74 | 2,20% | 22.715.325,00 |
| 01.09.2026 | 23,60 | 23,97 | 23,08 | 23,23 | -2,76% | 25.308.712,00 |
| 31.08.2026 | 24,50 | 24,56 | 23,89 | 23,89 | -3,51% | 31.172.877,00 |
| 28.08.2026 | 25,20 | 25,48 | 24,69 | 24,76 | -0,76% | 19.090.599,00 |
| 27.08.2026 | 25,40 | 25,60 | 24,91 | 24,95 | -2,50% | 15.618.255,00 |
| 26.08.2026 | 26,21 | 26,46 | 25,54 | 25,59 | -2,10% | 16.021.049,00 |
| 25.08.2026 | 26,20 | 26,29 | 25,71 | 26,14 | 1,67% | 19.077.342,00 |
| 24.08.2026 | 26,04 | 26,42 | 25,55 | 25,71 | -0,08% | 20.248.080,00 |
| 21.08.2026 | 25,61 | 25,87 | 25,46 | 25,73 | 1,42% | 16.999.466,00 |
| 20.08.2026 | 26,20 | 26,28 | 25,19 | 25,37 | -4,95% | 26.579.312,00 |
| 19.08.2026 | 27,58 | 27,61 | 26,63 | 26,69 | -2,13% | 16.167.974,00 |
| 18.08.2026 | 27,40 | 27,66 | 27,22 | 27,27 | -1,66% | 10.286.682,00 |
| 17.08.2026 | 27,99 | 28,10 | 27,55 | 27,73 | -1,39% | 13.665.370,00 |
| 14.08.2026 | 28,40 | 28,79 | 28,10 | 28,12 | -1,06% | 14.697.298,00 |
| 13.08.2026 | 28,17 | 28,60 | 27,95 | 28,42 | 2,71% | 13.664.965,00 |
| 12.08.2026 | 27,92 | 28,11 | 27,48 | 27,67 | -0,22% | 10.473.475,00 |
| 11.08.2026 | 27,99 | 28,43 | 27,55 | 27,73 | -0,07% | 13.839.001,00 |
| 10.08.2026 | 28,30 | 28,49 | 27,70 | 27,75 | -4,28% | 24.214.278,00 |
| 07.08.2026 | 29,27 | 29,27 | 28,32 | 28,99 | 0,69% | 12.406.484,00 |
| 06.08.2026 | 29,40 | 29,56 | 28,77 | 28,79 | -2,97% | 13.653.861,00 |
| 05.08.2026 | 29,76 | 30,22 | 29,63 | 29,67 | 0,27% | 16.971.086,00 |
| 04.08.2026 | 29,32 | 29,91 | 29,29 | 29,59 | 2,96% | 21.094.846,00 |
| 03.08.2026 | 28,47 | 29,09 | 28,23 | 28,74 | 3,34% | 16.678.328,00 |
| 31.07.2026 | 27,90 | 27,99 | 27,28 | 27,81 | 0,14% | 17.238.528,00 |
| 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 |