25,105€
-3,63%
Echtzeit-Aktienkurs Carnival Corp.
Bid:
Ask:
Aktienkurse zur Carnival Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 26,00 | 26,00 | 24,27 | 25,04 | -3,88% | 64.366,00 |
| 31.07.2025 | 26,40 | 27,00 | 25,81 | 26,05 | -1,14% | 104.602,00 |
| 30.07.2025 | 25,70 | 26,47 | 25,66 | 26,35 | 2,63% | 63.501,00 |
| 29.07.2025 | 25,68 | 25,86 | 24,90 | 25,68 | 0,10% | 31.424,00 |
| 28.07.2025 | 25,40 | 25,82 | 25,40 | 25,65 | 1,20% | 21.794,00 |
| 25.07.2025 | 25,44 | 25,54 | 25,06 | 25,35 | -0,04% | 14.798,00 |
| 24.07.2025 | 26,00 | 26,14 | 25,31 | 25,36 | -3,00% | 48.096,00 |
| 23.07.2025 | 25,66 | 26,31 | 25,51 | 26,14 | 2,83% | 81.280,00 |
| 22.07.2025 | 25,58 | 25,74 | 25,01 | 25,42 | -0,20% | 37.824,00 |
| 21.07.2025 | 25,34 | 25,85 | 25,12 | 25,47 | -0,04% | 87.278,00 |
| 18.07.2025 | 25,36 | 25,48 | 25,09 | 25,48 | 0,47% | 29.822,00 |
| 17.07.2025 | 24,96 | 25,42 | 24,85 | 25,36 | 1,48% | 38.268,00 |
| 16.07.2025 | 24,83 | 25,50 | 24,64 | 24,99 | -0,04% | 45.706,00 |
| 15.07.2025 | 25,10 | 25,22 | 24,61 | 25,00 | -0,54% | 34.942,00 |
| 14.07.2025 | 24,31 | 25,20 | 24,29 | 25,14 | 2,20% | 78.051,00 |
| 11.07.2025 | 24,96 | 24,96 | 24,48 | 24,60 | -0,91% | 70.237,00 |
| 10.07.2025 | 24,61 | 25,20 | 24,44 | 24,82 | 0,89% | 94.314,00 |
| 09.07.2025 | 24,51 | 25,04 | 24,51 | 24,60 | 0,12% | 28.184,00 |
| 08.07.2025 | 24,78 | 25,35 | 24,55 | 24,57 | -1,72% | 69.335,00 |
| 07.07.2025 | 25,05 | 25,87 | 24,78 | 25,00 | 0,95% | 96.056,00 |
| 04.07.2025 | 25,24 | 25,31 | 24,76 | 24,77 | -2,73% | 85.329,00 |
| 03.07.2025 | 25,03 | 25,69 | 25,01 | 25,46 | 1,23% | 79.697,00 |
| 02.07.2025 | 24,26 | 25,15 | 24,21 | 25,15 | 3,46% | 110.966,00 |
| 01.07.2025 | 23,71 | 24,44 | 23,57 | 24,31 | 1,65% | 54.291,00 |
| 30.06.2025 | 23,27 | 23,92 | 23,00 | 23,92 | 2,60% | 114.687,00 |
| 27.06.2025 | 22,43 | 23,31 | 22,40 | 23,31 | 4,48% | 63.040,00 |
| 26.06.2025 | 21,85 | 22,39 | 21,74 | 22,31 | 2,06% | 35.136,00 |
| 25.06.2025 | 22,18 | 22,30 | 21,73 | 21,86 | -1,42% | 46.986,00 |
| 24.06.2025 | 21,09 | 22,82 | 21,00 | 22,18 | 6,97% | 294.592,00 |
| 23.06.2025 | 20,22 | 20,98 | 19,85 | 20,73 | 0,58% | 182.052,00 |
| 20.06.2025 | 20,42 | 20,77 | 20,21 | 20,61 | 1,35% | 35.165,00 |
| 19.06.2025 | 20,64 | 20,64 | 20,02 | 20,34 | -1,48% | 27.572,00 |
| 18.06.2025 | 20,12 | 20,65 | 20,11 | 20,64 | 1,78% | 53.125,00 |
| 17.06.2025 | 20,46 | 20,74 | 20,20 | 20,28 | -1,65% | 55.330,00 |
| 16.06.2025 | 19,40 | 20,62 | 19,30 | 20,62 | 6,57% | 144.618,00 |
| 13.06.2025 | 20,00 | 20,00 | 19,11 | 19,35 | -4,81% | 143.384,00 |
| 12.06.2025 | 20,60 | 20,68 | 20,11 | 20,33 | -2,35% | 20.505,00 |
| 11.06.2025 | 21,33 | 21,62 | 20,75 | 20,82 | -2,80% | 67.784,00 |
| 10.06.2025 | 21,36 | 21,42 | 21,09 | 21,42 | 0,73% | 18.944,00 |
| 09.06.2025 | 21,36 | 21,64 | 21,23 | 21,26 | -0,21% | 74.335,00 |
| 06.06.2025 | 21,01 | 21,35 | 20,95 | 21,31 | 1,45% | 18.122,00 |
| 05.06.2025 | 20,77 | 21,25 | 20,65 | 21,00 | 0,41% | 21.032,00 |
| 04.06.2025 | 21,07 | 21,10 | 20,71 | 20,92 | -0,59% | 15.040,00 |
| 03.06.2025 | 20,55 | 21,10 | 20,32 | 21,04 | 2,26% | 18.976,00 |
| 02.06.2025 | 20,36 | 20,58 | 19,96 | 20,58 | 0,54% | 25.185,00 |
| 30.05.2025 | 20,41 | 20,50 | 20,19 | 20,47 | 0,89% | 11.562,00 |
| 29.05.2025 | 21,00 | 21,10 | 20,16 | 20,29 | -0,83% | 34.016,00 |
| 28.05.2025 | 20,95 | 20,98 | 20,35 | 20,46 | -1,75% | 20.798,00 |
| 27.05.2025 | 19,80 | 20,86 | 19,80 | 20,82 | 4,84% | 29.281,00 |
| 26.05.2025 | 19,73 | 19,94 | 19,64 | 19,86 | 1,46% | 18.275,00 |
| 23.05.2025 | 19,74 | 19,98 | 18,91 | 19,57 | -1,56% | 99.466,00 |
| 22.05.2025 | 19,52 | 19,91 | 19,03 | 19,88 | 2,33% | 42.451,00 |
| 21.05.2025 | 20,13 | 20,13 | 19,29 | 19,43 | -3,86% | 79.504,00 |
| 20.05.2025 | 20,82 | 20,82 | 20,11 | 20,21 | -2,53% | 31.920,00 |
| 19.05.2025 | 20,62 | 20,83 | 20,24 | 20,74 | -1,26% | 61.093,00 |
| 16.05.2025 | 20,44 | 21,04 | 20,44 | 21,00 | 2,34% | 99.071,00 |
| 15.05.2025 | 20,47 | 20,65 | 20,13 | 20,52 | -0,41% | 24.064,00 |
| 14.05.2025 | 20,28 | 20,68 | 19,95 | 20,61 | 1,48% | 86.712,00 |
| 13.05.2025 | 19,90 | 20,33 | 19,45 | 20,31 | 1,81% | 60.916,00 |
| 12.05.2025 | 18,35 | 20,15 | 18,35 | 19,94 | 11,34% | 113.605,00 |
| 09.05.2025 | 18,05 | 18,20 | 17,70 | 17,91 | -0,91% | 61.446,00 |
| 08.05.2025 | 17,60 | 18,25 | 17,55 | 18,08 | 3,89% | 62.602,00 |
| 07.05.2025 | 17,41 | 17,56 | 17,13 | 17,40 | 1,13% | 16.200,00 |
| 06.05.2025 | 17,28 | 17,54 | 16,78 | 17,21 | -0,76% | 50.747,00 |
| 05.05.2025 | 17,40 | 17,59 | 16,81 | 17,34 | 0,45% | 105.976,00 |
| 02.05.2025 | 16,48 | 17,35 | 16,33 | 17,26 | 7,54% | 111.732,00 |
| 30.04.2025 | 16,41 | 16,51 | 15,30 | 16,05 | -2,57% | 83.339,00 |
| 29.04.2025 | 16,64 | 17,12 | 16,09 | 16,47 | -0,57% | 27.319,00 |
| 28.04.2025 | 16,34 | 16,96 | 16,33 | 16,57 | 1,04% | 52.822,00 |
| 25.04.2025 | 16,60 | 16,85 | 16,18 | 16,40 | -0,43% | 23.426,00 |
| 24.04.2025 | 16,35 | 16,48 | 16,13 | 16,47 | 1,06% | 21.905,00 |
| 23.04.2025 | 16,20 | 17,18 | 16,00 | 16,30 | 3,66% | 48.712,00 |
| 22.04.2025 | 15,30 | 15,72 | 15,06 | 15,72 | -0,25% | 36.370,00 |
| 17.04.2025 | 15,85 | 16,00 | 15,58 | 15,76 | 1,66% | 18.994,00 |
| 16.04.2025 | 15,70 | 16,20 | 15,41 | 15,50 | -2,65% | 25.967,00 |
| 15.04.2025 | 15,67 | 15,96 | 15,60 | 15,92 | 1,75% | 23.697,00 |
| 14.04.2025 | 15,68 | 16,30 | 15,31 | 15,65 | 0,04% | 65.860,00 |
| 11.04.2025 | 15,80 | 16,50 | 15,02 | 15,64 | -0,69% | 84.563,00 |
| 10.04.2025 | 17,99 | 18,88 | 15,28 | 15,75 | -12,15% | 155.064,00 |
| 09.04.2025 | 14,80 | 18,26 | 14,50 | 17,93 | 18,08% | 205.611,00 |
| 08.04.2025 | 15,44 | 16,47 | 14,98 | 15,18 | 1,87% | 149.835,00 |
| 07.04.2025 | 14,25 | 15,89 | 13,40 | 14,91 | -0,97% | 133.898,00 |
| 04.04.2025 | 15,60 | 16,15 | 14,26 | 15,05 | -3,94% | 190.419,00 |
| 03.04.2025 | 17,50 | 17,64 | 15,56 | 15,67 | -14,58% | 145.135,00 |
| 02.04.2025 | 17,96 | 18,42 | 17,60 | 18,34 | 2,42% | 18.376,00 |
| 01.04.2025 | 17,92 | 18,20 | 17,50 | 17,91 | -0,87% | 29.857,00 |
| 31.03.2025 | 18,23 | 18,32 | 17,39 | 18,07 | -1,58% | 75.614,00 |
| 28.03.2025 | 19,34 | 19,36 | 18,20 | 18,36 | -4,56% | 21.029,00 |
| 27.03.2025 | 19,42 | 19,60 | 19,15 | 19,24 | -1,42% | 13.619,00 |
| 26.03.2025 | 19,65 | 19,85 | 19,34 | 19,51 | -0,52% | 10.559,00 |
| 25.03.2025 | 19,87 | 20,10 | 19,50 | 19,62 | -1,31% | 24.157,00 |
| 24.03.2025 | 19,52 | 20,00 | 19,50 | 19,88 | 2,21% | 26.642,00 |
| 21.03.2025 | 19,61 | 19,80 | 18,30 | 19,45 | -0,93% | 35.201,00 |
| 20.03.2025 | 19,60 | 19,87 | 19,12 | 19,63 | 1,33% | 25.359,00 |
| 19.03.2025 | 18,44 | 19,60 | 18,35 | 19,37 | 5,10% | 48.781,00 |
| 18.03.2025 | 19,21 | 19,32 | 18,21 | 18,43 | -3,87% | 86.272,00 |
| 17.03.2025 | 18,70 | 19,24 | 18,12 | 19,17 | 4,21% | 64.415,00 |
| 14.03.2025 | 17,82 | 18,41 | 17,54 | 18,40 | 4,04% | 54.132,00 |
| 13.03.2025 | 17,99 | 18,20 | 17,32 | 17,68 | -1,36% | 58.030,00 |
| 12.03.2025 | 17,66 | 18,16 | 17,39 | 17,93 | 2,33% | 76.434,00 |