24,128€
-3,37%
Echtzeit-Aktienkurs Carnival Corp.
Bid:
Ask:
Aktienkurse zur Carnival Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 24,76 | 24,92 | 23,97 | 24,04 | -3,72% | 9.983,00 |
| 15.10.2025 | 24,98 | 25,26 | 24,75 | 24,97 | 0,20% | 12.832,00 |
| 14.10.2025 | 24,04 | 25,22 | 23,80 | 24,92 | 2,81% | 34.139,00 |
| 13.10.2025 | 24,00 | 24,55 | 24,00 | 24,24 | 1,83% | 30.849,00 |
| 10.10.2025 | 24,73 | 24,82 | 23,77 | 23,81 | -3,11% | 25.263,00 |
| 09.10.2025 | 24,80 | 25,16 | 24,56 | 24,57 | -1,33% | 16.210,00 |
| 08.10.2025 | 24,63 | 25,18 | 24,54 | 24,90 | 1,67% | 60.995,00 |
| 07.10.2025 | 24,78 | 25,04 | 23,98 | 24,49 | -0,81% | 62.953,00 |
| 06.10.2025 | 24,47 | 24,86 | 23,96 | 24,69 | 0,94% | 29.424,00 |
| 03.10.2025 | 24,62 | 24,84 | 24,46 | 24,46 | -0,69% | 9.964,00 |
| 02.10.2025 | 24,34 | 24,66 | 24,20 | 24,63 | 1,71% | 20.702,00 |
| 01.10.2025 | 24,44 | 24,61 | 23,95 | 24,22 | -1,55% | 50.479,00 |
| 30.09.2025 | 25,12 | 25,67 | 24,31 | 24,60 | -1,56% | 99.364,00 |
| 29.09.2025 | 26,29 | 27,56 | 24,54 | 24,99 | -4,47% | 234.946,00 |
| 26.09.2025 | 26,06 | 26,34 | 25,97 | 26,16 | -0,21% | 16.739,00 |
| 25.09.2025 | 25,81 | 26,34 | 25,51 | 26,21 | 1,14% | 25.513,00 |
| 24.09.2025 | 26,12 | 26,29 | 25,75 | 25,92 | -0,42% | 11.744,00 |
| 23.09.2025 | 25,93 | 26,89 | 25,93 | 26,03 | -0,19% | 18.852,00 |
| 22.09.2025 | 26,01 | 26,17 | 25,83 | 26,08 | 0,87% | 13.488,00 |
| 19.09.2025 | 26,79 | 26,85 | 25,76 | 25,85 | -3,11% | 23.486,00 |
| 18.09.2025 | 26,54 | 26,77 | 26,50 | 26,68 | 1,33% | 10.098,00 |
| 17.09.2025 | 26,27 | 26,56 | 26,13 | 26,33 | 0,38% | 7.848,00 |
| 16.09.2025 | 26,45 | 26,60 | 25,79 | 26,23 | -1,15% | 24.258,00 |
| 15.09.2025 | 26,91 | 27,06 | 26,12 | 26,54 | -1,36% | 24.086,00 |
| 12.09.2025 | 27,62 | 27,70 | 26,84 | 26,90 | -2,78% | 20.414,00 |
| 11.09.2025 | 26,81 | 27,96 | 26,63 | 27,67 | 3,94% | 45.113,00 |
| 10.09.2025 | 27,02 | 27,19 | 26,08 | 26,62 | -1,51% | 14.174,00 |
| 09.09.2025 | 26,85 | 27,35 | 26,50 | 27,03 | 0,02% | 16.970,00 |
| 08.09.2025 | 26,94 | 27,31 | 26,82 | 27,02 | 0,14% | 11.101,00 |
| 05.09.2025 | 27,22 | 27,45 | 26,73 | 26,99 | -1,08% | 16.197,00 |
| 04.09.2025 | 26,83 | 27,32 | 26,83 | 27,28 | 1,77% | 15.975,00 |
| 03.09.2025 | 26,64 | 27,15 | 26,50 | 26,81 | 0,39% | 16.539,00 |
| 02.09.2025 | 27,01 | 27,05 | 26,24 | 26,70 | -1,48% | 37.308,00 |
| 01.09.2025 | 27,18 | 27,30 | 26,91 | 27,10 | -0,44% | 13.222,00 |
| 29.08.2025 | 27,86 | 27,86 | 27,13 | 27,22 | -2,26% | 46.044,00 |
| 28.08.2025 | 27,66 | 28,06 | 27,66 | 27,85 | 0,04% | 79.442,00 |
| 27.08.2025 | 27,44 | 27,84 | 27,22 | 27,84 | 1,75% | 125.845,00 |
| 26.08.2025 | 26,83 | 27,36 | 26,50 | 27,36 | 1,63% | 141.818,00 |
| 25.08.2025 | 26,30 | 26,93 | 26,30 | 26,92 | 0,88% | 58.677,00 |
| 22.08.2025 | 25,19 | 26,78 | 25,18 | 26,69 | 5,93% | 81.861,00 |
| 21.08.2025 | 25,02 | 25,39 | 24,87 | 25,19 | 0,12% | 8.765,00 |
| 20.08.2025 | 25,28 | 25,35 | 24,65 | 25,16 | -0,91% | 23.781,00 |
| 19.08.2025 | 25,75 | 25,76 | 25,20 | 25,39 | -1,15% | 26.266,00 |
| 18.08.2025 | 25,44 | 25,80 | 25,10 | 25,69 | 0,92% | 15.533,00 |
| 15.08.2025 | 25,90 | 26,04 | 25,26 | 25,45 | -2,19% | 13.420,00 |
| 14.08.2025 | 26,18 | 26,20 | 25,69 | 26,02 | -0,48% | 26.171,00 |
| 13.08.2025 | 25,30 | 26,15 | 25,30 | 26,15 | 3,12% | 21.791,00 |
| 12.08.2025 | 24,56 | 25,40 | 24,56 | 25,36 | 3,26% | 15.914,00 |
| 11.08.2025 | 24,34 | 24,78 | 24,21 | 24,56 | 0,90% | 21.004,00 |
| 08.08.2025 | 24,93 | 25,05 | 24,34 | 24,34 | -2,09% | 21.362,00 |
| 07.08.2025 | 25,03 | 25,44 | 24,62 | 24,86 | -0,92% | 32.945,00 |
| 06.08.2025 | 25,24 | 25,58 | 24,94 | 25,09 | -0,95% | 10.361,00 |
| 05.08.2025 | 25,74 | 26,02 | 25,09 | 25,33 | -1,65% | 12.147,00 |
| 04.08.2025 | 25,20 | 25,77 | 25,10 | 25,75 | 2,84% | 21.198,00 |
| 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 |