17,492€
-0,69%
Echtzeit-Aktienkurs Carnival Corp
Bid:
Ask:
Aktienkurse zur Carnival Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 17,35 | 17,57 | 16,62 | 17,56 | -0,30% | 13.378,00 |
| 10.03.2025 | 19,11 | 19,11 | 17,27 | 17,61 | -5,53% | 21.479,00 |
| 07.03.2025 | 19,27 | 19,50 | 18,41 | 18,65 | -3,59% | 8.456,00 |
| 06.03.2025 | 20,63 | 20,63 | 19,30 | 19,34 | -5,89% | 18.578,00 |
| 05.03.2025 | 20,88 | 21,12 | 20,20 | 20,55 | -1,39% | 9.181,00 |
| 04.03.2025 | 22,19 | 22,19 | 20,56 | 20,84 | -6,61% | 29.933,00 |
| 03.03.2025 | 22,50 | 22,88 | 22,32 | 22,32 | -2,98% | 1.703,00 |
| 28.02.2025 | 22,48 | 23,00 | 22,29 | 23,00 | -0,07% | 3.374,00 |
| 27.02.2025 | 23,15 | 23,32 | 22,96 | 23,02 | 0,46% | 1.606,00 |
| 26.02.2025 | 22,68 | 23,46 | 22,68 | 22,91 | 1,78% | 1.693,00 |
| 25.02.2025 | 22,53 | 22,64 | 22,31 | 22,51 | -0,86% | 1.510,00 |
| 24.02.2025 | 22,28 | 22,72 | 22,22 | 22,71 | 3,20% | 3.235,00 |
| 21.02.2025 | 23,36 | 23,54 | 22,00 | 22,00 | -6,00% | 7.356,00 |
| 20.02.2025 | 24,99 | 24,99 | 22,50 | 23,41 | -5,85% | 10.165,00 |
| 19.02.2025 | 24,58 | 24,97 | 24,26 | 24,86 | 0,87% | 5.665,00 |
| 18.02.2025 | 25,04 | 25,04 | 24,65 | 24,65 | -0,94% | 2.474,00 |
| 17.02.2025 | 24,93 | 25,12 | 24,88 | 24,88 | 0,83% | 2.308,00 |
| 14.02.2025 | 24,72 | 24,77 | 24,41 | 24,68 | -0,34% | 4.797,00 |
| 13.02.2025 | 24,93 | 24,98 | 24,42 | 24,76 | 0,26% | 11.690,00 |
| 12.02.2025 | 24,65 | 24,80 | 24,58 | 24,70 | 0,82% | 3.865,00 |
| 11.02.2025 | 25,19 | 25,28 | 24,50 | 24,50 | -4,02% | 3.405,00 |
| 10.02.2025 | 25,91 | 26,08 | 25,20 | 25,52 | -2,28% | 3.031,00 |
| 07.02.2025 | 26,40 | 26,57 | 26,00 | 26,12 | -1,55% | 6.129,00 |
| 06.02.2025 | 26,19 | 26,53 | 26,19 | 26,53 | 1,01% | 2.132,00 |
| 05.02.2025 | 25,99 | 26,31 | 25,91 | 26,26 | 0,29% | 2.460,00 |
| 04.02.2025 | 26,43 | 26,43 | 25,88 | 26,19 | -0,49% | 2.015,00 |
| 03.02.2025 | 25,71 | 26,48 | 25,71 | 26,32 | -1,37% | 11.516,00 |
| 31.01.2025 | 27,41 | 27,56 | 26,68 | 26,68 | -2,38% | 15.552,00 |
| 30.01.2025 | 26,86 | 27,33 | 26,86 | 27,33 | 1,73% | 10.178,00 |
| 29.01.2025 | 26,53 | 26,87 | 26,05 | 26,87 | 1,32% | 10.901,00 |
| 28.01.2025 | 24,32 | 26,55 | 24,20 | 26,52 | 9,48% | 45.511,00 |
| 27.01.2025 | 24,11 | 24,42 | 23,60 | 24,22 | -0,08% | 1.663,00 |
| 24.01.2025 | 24,41 | 24,53 | 24,20 | 24,24 | -0,55% | 2.651,00 |
| 23.01.2025 | 24,29 | 24,38 | 24,03 | 24,38 | -0,23% | 2.486,00 |
| 22.01.2025 | 24,64 | 24,98 | 24,39 | 24,43 | -0,69% | 5.451,00 |
| 21.01.2025 | 24,86 | 25,53 | 24,60 | 24,60 | -0,18% | 7.422,00 |
| 20.01.2025 | 25,05 | 25,13 | 24,65 | 24,65 | -1,93% | 12.760,00 |
| 17.01.2025 | 24,34 | 25,29 | 24,30 | 25,13 | 4,43% | 4.286,00 |
| 16.01.2025 | 24,33 | 24,35 | 24,07 | 24,07 | -0,52% | 3.038,00 |
| 15.01.2025 | 23,79 | 24,31 | 23,79 | 24,19 | 3,11% | 16.318,00 |
| 14.01.2025 | 23,33 | 23,47 | 23,33 | 23,46 | 0,11% | 5.860,00 |
| 13.01.2025 | 23,74 | 23,74 | 23,33 | 23,44 | -0,83% | 15.966,00 |
| 10.01.2025 | 23,41 | 23,63 | 22,91 | 23,63 | 0,62% | 1.399,00 |
| 09.01.2025 | 23,36 | 23,49 | 23,36 | 23,49 | 0,02% | 646,00 |
| 08.01.2025 | 23,03 | 23,48 | 22,73 | 23,48 | 2,47% | 2.363,00 |
| 07.01.2025 | 23,13 | 23,21 | 22,48 | 22,92 | -1,23% | 11.517,00 |
| 06.01.2025 | 23,76 | 23,78 | 23,20 | 23,20 | -1,99% | 5.639,00 |
| 03.01.2025 | 24,37 | 24,41 | 23,36 | 23,67 | -2,41% | 9.534,00 |
| 02.01.2025 | 23,81 | 24,45 | 23,81 | 24,26 | 1,51% | 5.133,00 |
| 30.12.2024 | 23,86 | 23,90 | 23,79 | 23,90 | -0,48% | 961,00 |
| 27.12.2024 | 24,69 | 24,69 | 23,93 | 24,01 | -2,42% | 3.685,00 |
| 23.12.2024 | 25,74 | 25,77 | 24,38 | 24,61 | -4,63% | 13.064,00 |
| 20.12.2024 | 24,43 | 25,80 | 23,69 | 25,80 | 7,41% | 46.162,00 |
| 19.12.2024 | 23,69 | 24,17 | 23,64 | 24,02 | 1,35% | 8.183,00 |
| 18.12.2024 | 24,47 | 24,66 | 23,70 | 23,70 | -2,59% | 1.367,00 |
| 17.12.2024 | 24,60 | 24,65 | 24,21 | 24,33 | -1,38% | 2.288,00 |
| 16.12.2024 | 24,61 | 24,99 | 24,61 | 24,67 | -1,40% | 11.918,00 |
| 13.12.2024 | 25,04 | 25,15 | 25,02 | 25,02 | 0,08% | 2.357,00 |
| 12.12.2024 | 25,18 | 25,51 | 25,00 | 25,00 | -1,07% | 4.667,00 |
| 11.12.2024 | 24,65 | 25,35 | 24,55 | 25,27 | 2,18% | 4.101,00 |
| 10.12.2024 | 23,87 | 24,81 | 23,87 | 24,73 | 2,00% | 8.625,00 |
| 09.12.2024 | 25,13 | 25,25 | 24,00 | 24,25 | -3,98% | 15.435,00 |
| 06.12.2024 | 25,00 | 25,25 | 24,65 | 25,25 | 1,00% | 7.351,00 |
| 05.12.2024 | 25,35 | 25,77 | 25,00 | 25,00 | -1,52% | 8.384,00 |
| 04.12.2024 | 24,78 | 25,40 | 24,78 | 25,39 | 2,38% | 10.271,00 |
| 03.12.2024 | 24,73 | 25,17 | 24,67 | 24,80 | -0,42% | 5.781,00 |
| 02.12.2024 | 24,01 | 25,33 | 24,01 | 24,90 | 2,98% | 9.252,00 |
| 29.11.2024 | 23,87 | 24,23 | 23,87 | 24,18 | 0,77% | 1.796,00 |
| 28.11.2024 | 23,82 | 24,05 | 23,82 | 24,00 | 0,46% | 2.732,00 |
| 27.11.2024 | 24,30 | 24,30 | 23,81 | 23,89 | -2,05% | 5.025,00 |
| 26.11.2024 | 23,95 | 24,43 | 23,90 | 24,39 | 1,63% | 3.905,00 |
| 25.11.2024 | 23,90 | 24,21 | 23,82 | 24,00 | 0,52% | 3.691,00 |
| 22.11.2024 | 24,20 | 24,45 | 23,87 | 23,87 | -1,28% | 19.380,00 |
| 21.11.2024 | 23,71 | 24,38 | 23,56 | 24,18 | 2,13% | 13.643,00 |
| 20.11.2024 | 23,66 | 24,00 | 23,64 | 23,68 | 0,28% | 29.997,00 |
| 19.11.2024 | 23,14 | 23,77 | 22,60 | 23,61 | 3,39% | 10.546,00 |
| 18.11.2024 | 23,06 | 23,21 | 22,77 | 22,84 | -0,17% | 8.745,00 |
| 15.11.2024 | 22,80 | 23,06 | 22,65 | 22,88 | -1,80% | 5.704,00 |
| 14.11.2024 | 23,17 | 23,56 | 23,17 | 23,30 | -0,38% | 6.286,00 |
| 13.11.2024 | 23,04 | 23,40 | 23,00 | 23,39 | 0,86% | 7.447,00 |
| 12.11.2024 | 23,04 | 23,19 | 22,73 | 23,19 | 0,61% | 16.064,00 |
| 11.11.2024 | 22,43 | 23,13 | 22,43 | 23,05 | 2,81% | 10.884,00 |
| 08.11.2024 | 21,95 | 22,50 | 21,95 | 22,42 | 2,12% | 4.361,00 |
| 07.11.2024 | 22,43 | 22,57 | 21,95 | 21,95 | -2,88% | 16.472,00 |
| 06.11.2024 | 20,81 | 22,60 | 20,81 | 22,60 | 10,19% | 31.291,00 |
| 05.11.2024 | 20,12 | 20,71 | 20,09 | 20,51 | 1,43% | 9.409,00 |
| 04.11.2024 | 20,25 | 20,35 | 19,81 | 20,22 | 0,25% | 5.394,00 |
| 01.11.2024 | 20,23 | 20,40 | 20,17 | 20,17 | -0,88% | 4.059,00 |
| 31.10.2024 | 20,29 | 21,00 | 20,27 | 20,35 | -0,51% | 7.455,00 |
| 30.10.2024 | 20,51 | 20,51 | 20,25 | 20,46 | -0,32% | 5.275,00 |
| 29.10.2024 | 20,27 | 20,66 | 19,78 | 20,52 | 1,21% | 19.627,00 |
| 28.10.2024 | 19,37 | 20,62 | 19,37 | 20,28 | 4,51% | 24.540,00 |
| 25.10.2024 | 19,28 | 19,40 | 19,28 | 19,40 | 1,58% | 6.358,00 |
| 24.10.2024 | 19,49 | 19,54 | 19,10 | 19,10 | -2,03% | 10.677,00 |
| 23.10.2024 | 19,77 | 19,83 | 19,49 | 19,49 | -1,55% | 3.930,00 |
| 22.10.2024 | 19,56 | 19,90 | 19,22 | 19,80 | 1,36% | 2.410,00 |
| 21.10.2024 | 19,56 | 19,71 | 19,48 | 19,53 | -0,13% | 15.465,00 |
| 18.10.2024 | 19,69 | 19,78 | 19,40 | 19,56 | -1,33% | 4.562,00 |
| 17.10.2024 | 19,66 | 19,94 | 19,66 | 19,82 | 0,12% | 4.722,00 |
| 16.10.2024 | 19,76 | 19,91 | 19,61 | 19,80 | 0,27% | 15.229,00 |