15,073€
-3,81%
Echtzeit-Aktienkurs Carnival Corp
Bid:
Ask:
Aktienkurse zur Carnival Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 18,15 | 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 |
| 11.03.2025 | 16,90 | 17,56 | 16,64 | 17,52 | 2,03% | 111.349,00 |
| 10.03.2025 | 19,00 | 19,12 | 17,15 | 17,17 | -9,70% | 172.656,00 |
| 07.03.2025 | 19,40 | 19,55 | 18,29 | 19,02 | -1,60% | 99.818,00 |
| 06.03.2025 | 20,59 | 20,90 | 19,31 | 19,33 | -6,41% | 109.920,00 |
| 05.03.2025 | 20,89 | 21,17 | 20,19 | 20,65 | 0,29% | 54.901,00 |
| 04.03.2025 | 22,20 | 22,25 | 20,38 | 20,59 | -6,73% | 111.155,00 |
| 03.03.2025 | 22,88 | 23,28 | 22,04 | 22,08 | -4,02% | 23.996,00 |
| 28.02.2025 | 22,67 | 23,00 | 22,27 | 23,00 | 1,70% | 30.123,00 |
| 27.02.2025 | 23,00 | 23,68 | 22,47 | 22,62 | -1,55% | 15.643,00 |
| 26.02.2025 | 22,68 | 23,47 | 22,67 | 22,97 | 1,30% | 18.701,00 |
| 25.02.2025 | 22,62 | 22,88 | 22,19 | 22,68 | 0,33% | 18.435,00 |
| 24.02.2025 | 22,22 | 22,94 | 22,11 | 22,60 | 2,10% | 27.256,00 |
| 21.02.2025 | 23,32 | 23,73 | 21,85 | 22,14 | -5,08% | 53.874,00 |
| 20.02.2025 | 24,85 | 24,99 | 22,36 | 23,32 | -6,72% | 70.456,00 |
| 19.02.2025 | 24,70 | 25,05 | 24,20 | 25,00 | 1,56% | 21.356,00 |
| 18.02.2025 | 25,00 | 25,10 | 24,30 | 24,62 | -1,64% | 20.822,00 |
| 17.02.2025 | 24,85 | 25,18 | 24,85 | 25,03 | 0,60% | 19.438,00 |
| 14.02.2025 | 24,70 | 24,90 | 24,28 | 24,88 | 0,44% | 23.570,00 |
| 13.02.2025 | 24,97 | 25,25 | 24,38 | 24,77 | -0,24% | 30.956,00 |
| 12.02.2025 | 24,75 | 24,84 | 24,31 | 24,83 | 0,12% | 23.431,00 |
| 11.02.2025 | 25,29 | 25,32 | 24,51 | 24,80 | -2,19% | 34.314,00 |
| 10.02.2025 | 25,85 | 26,10 | 25,30 | 25,35 | -1,84% | 31.672,00 |
| 07.02.2025 | 26,49 | 26,75 | 25,83 | 25,83 | -2,51% | 17.860,00 |
| 06.02.2025 | 26,31 | 26,49 | 25,94 | 26,49 | 1,32% | 11.709,00 |
| 05.02.2025 | 25,99 | 26,41 | 25,69 | 26,15 | 0,60% | 21.938,00 |
| 04.02.2025 | 26,37 | 26,45 | 25,75 | 25,99 | -0,80% | 15.701,00 |
| 03.02.2025 | 26,05 | 26,69 | 25,61 | 26,20 | -1,69% | 60.567,00 |
| 31.01.2025 | 27,43 | 27,68 | 26,60 | 26,65 | -2,56% | 44.195,00 |
| 30.01.2025 | 26,81 | 27,35 | 26,81 | 27,35 | 1,54% | 45.367,00 |
| 29.01.2025 | 26,50 | 27,01 | 25,85 | 26,94 | 1,28% | 71.525,00 |
| 28.01.2025 | 24,41 | 26,65 | 23,95 | 26,60 | 9,00% | 170.989,00 |
| 27.01.2025 | 24,16 | 24,67 | 23,65 | 24,40 | 0,58% | 24.647,00 |
| 24.01.2025 | 24,50 | 24,60 | 24,21 | 24,26 | -0,74% | 12.612,00 |
| 23.01.2025 | 24,30 | 24,58 | 23,97 | 24,44 | 0,62% | 6.962,00 |
| 22.01.2025 | 24,65 | 25,02 | 24,24 | 24,29 | -1,22% | 12.434,00 |
| 21.01.2025 | 24,97 | 25,74 | 24,55 | 24,59 | -0,43% | 58.716,00 |
| 20.01.2025 | 25,03 | 25,15 | 24,60 | 24,70 | -1,73% | 37.615,00 |
| 17.01.2025 | 24,42 | 25,35 | 24,17 | 25,13 | 4,27% | 130.202,00 |
| 16.01.2025 | 24,30 | 24,37 | 23,95 | 24,10 | -0,54% | 20.150,00 |
| 15.01.2025 | 23,77 | 24,40 | 23,73 | 24,23 | 2,09% | 33.519,00 |
| 14.01.2025 | 23,33 | 23,84 | 23,25 | 23,74 | 1,58% | 25.237,00 |
| 13.01.2025 | 23,76 | 23,80 | 23,05 | 23,37 | -1,41% | 29.403,00 |
| 10.01.2025 | 23,47 | 23,80 | 22,94 | 23,70 | 1,02% | 32.752,00 |
| 09.01.2025 | 23,37 | 23,50 | 23,35 | 23,46 | 0,00% | 10.986,00 |
| 08.01.2025 | 23,13 | 23,47 | 22,67 | 23,46 | 2,09% | 38.264,00 |
| 07.01.2025 | 23,28 | 23,28 | 22,44 | 22,98 | -1,16% | 58.842,00 |
| 06.01.2025 | 23,26 | 23,81 | 23,15 | 23,25 | -1,61% | 47.423,00 |
| 03.01.2025 | 24,45 | 24,45 | 23,21 | 23,63 | -3,06% | 32.653,00 |
| 02.01.2025 | 23,78 | 24,63 | 23,73 | 24,38 | 2,61% | 30.620,00 |
| 30.12.2024 | 23,81 | 24,00 | 23,71 | 23,76 | -0,75% | 19.152,00 |
| 27.12.2024 | 24,60 | 24,68 | 23,86 | 23,94 | -4,24% | 52.026,00 |
| 23.12.2024 | 25,65 | 25,90 | 24,30 | 25,00 | -2,74% | 83.945,00 |
| 20.12.2024 | 24,28 | 25,90 | 23,61 | 25,70 | 5,74% | 260.207,00 |
| 19.12.2024 | 23,69 | 24,50 | 23,63 | 24,31 | 1,55% | 56.217,00 |
| 18.12.2024 | 24,52 | 24,90 | 23,70 | 23,94 | -2,35% | 60.562,00 |
| 17.12.2024 | 24,62 | 24,81 | 24,22 | 24,51 | -0,69% | 32.071,00 |
| 16.12.2024 | 24,62 | 25,15 | 24,61 | 24,68 | -0,28% | 71.461,00 |
| 13.12.2024 | 25,14 | 25,20 | 24,56 | 24,75 | -1,26% | 62.349,00 |
| 12.12.2024 | 25,32 | 25,50 | 25,07 | 25,07 | -0,93% | 43.547,00 |
| 11.12.2024 | 24,49 | 25,33 | 24,46 | 25,30 | 3,20% | 50.494,00 |
| 10.12.2024 | 24,02 | 25,05 | 24,01 | 24,52 | 1,60% | 32.633,00 |
| 09.12.2024 | 25,11 | 25,36 | 23,90 | 24,13 | -4,27% | 90.269,00 |
| 06.12.2024 | 24,81 | 25,21 | 24,46 | 25,21 | 1,06% | 57.664,00 |
| 05.12.2024 | 25,39 | 25,99 | 24,94 | 24,94 | -1,66% | 106.073,00 |
| 04.12.2024 | 25,14 | 25,44 | 24,65 | 25,36 | 2,18% | 45.706,00 |
| 03.12.2024 | 24,75 | 25,21 | 24,63 | 24,82 | 0,08% | 52.248,00 |
| 02.12.2024 | 24,04 | 25,45 | 24,04 | 24,80 | 2,80% | 102.994,00 |
| 29.11.2024 | 23,84 | 24,35 | 23,81 | 24,13 | 0,54% | 20.391,00 |
| 28.11.2024 | 23,97 | 24,15 | 23,85 | 24,00 | 0,86% | 13.142,00 |
| 27.11.2024 | 24,30 | 24,30 | 23,79 | 23,79 | -1,67% | 42.052,00 |
| 26.11.2024 | 24,00 | 24,52 | 23,85 | 24,20 | 0,77% | 38.140,00 |
| 25.11.2024 | 23,60 | 24,21 | 23,60 | 24,01 | 0,04% | 33.817,00 |
| 22.11.2024 | 24,10 | 24,51 | 23,94 | 24,00 | -0,68% | 55.753,00 |
| 21.11.2024 | 23,80 | 24,42 | 23,43 | 24,17 | 1,66% | 65.614,00 |
| 20.11.2024 | 23,72 | 24,10 | 23,63 | 23,77 | 0,34% | 79.095,00 |
| 19.11.2024 | 23,20 | 23,80 | 22,56 | 23,69 | 2,53% | 90.469,00 |
| 18.11.2024 | 22,90 | 23,29 | 22,65 | 23,11 | 0,46% | 87.143,00 |
| 15.11.2024 | 22,91 | 23,19 | 22,56 | 23,00 | -0,22% | 67.131,00 |
| 14.11.2024 | 23,16 | 23,59 | 23,05 | 23,05 | -0,60% | 77.572,00 |
| 13.11.2024 | 23,01 | 23,46 | 22,95 | 23,19 | -0,22% | 55.208,00 |
| 12.11.2024 | 23,21 | 23,33 | 22,68 | 23,24 | 0,78% | 84.606,00 |
| 11.11.2024 | 22,41 | 23,20 | 22,41 | 23,06 | 2,99% | 184.526,00 |