Carnival Corp.
[WKN: 120100 | ISIN: PA1436583006]
Aktienkurse
16,454€ 0,34%
Echtzeit-Aktienkurs Carnival Corp.
Bid: Ask:

Aktienkurse zur Carnival Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.04.2025 16,32 16,55 16,32 16,47 0,43% 10.326,00
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 18,15 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