24,015€
11,67%
Echtzeit-Aktienkurs Carnival Corp.
Bid:
Ask:
Aktienkurse zur Carnival Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 23,18 | 24,75 | 23,16 | 24,08 | 11,99% | 10.641,00 |
| 07.04.2026 | 22,34 | 22,50 | 21,50 | 21,51 | -3,22% | 3.166,00 |
| 02.04.2026 | 22,26 | 22,36 | 22,22 | 22,22 | -1,81% | 2.097,00 |
| 01.04.2026 | 22,44 | 23,00 | 22,44 | 22,63 | 1,03% | 1.119,00 |
| 31.03.2026 | 21,32 | 22,42 | 21,21 | 22,40 | 7,49% | 1.541,00 |
| 30.03.2026 | 21,03 | 21,19 | 20,84 | 20,84 | -1,21% | 1.359,00 |
| 27.03.2026 | 22,10 | 22,10 | 21,00 | 21,10 | -4,11% | 10.650,00 |
| 26.03.2026 | 22,12 | 22,28 | 21,96 | 22,00 | -1,35% | 2.475,00 |
| 25.03.2026 | 22,34 | 22,55 | 22,30 | 22,30 | 0,79% | 1.030,00 |
| 24.03.2026 | 21,93 | 22,13 | 21,60 | 22,13 | 0,80% | 3.377,00 |
| 23.03.2026 | 21,06 | 22,30 | 20,46 | 21,95 | 5,38% | 9.974,00 |
| 20.03.2026 | 21,70 | 21,70 | 20,83 | 20,83 | -1,51% | 1.423,00 |
| 19.03.2026 | 21,49 | 21,49 | 20,97 | 21,15 | -1,58% | 1.880,00 |
| 18.03.2026 | 22,05 | 22,20 | 21,47 | 21,49 | -2,14% | 1.634,00 |
| 17.03.2026 | 21,34 | 21,96 | 21,06 | 21,96 | 1,20% | 1.642,00 |
| 16.03.2026 | 21,15 | 21,70 | 20,95 | 21,70 | 1,88% | 2.760,00 |
| 13.03.2026 | 21,05 | 21,36 | 20,70 | 21,30 | 0,52% | 3.849,00 |
| 12.03.2026 | 21,99 | 22,10 | 21,00 | 21,19 | -4,81% | 3.381,00 |
| 11.03.2026 | 22,60 | 22,72 | 22,26 | 22,26 | -1,13% | 1.335,00 |
| 10.03.2026 | 22,68 | 23,17 | 21,82 | 22,52 | -0,66% | 8.857,00 |
| 09.03.2026 | 21,35 | 22,69 | 20,36 | 22,67 | 2,72% | 4.319,00 |
| 06.03.2026 | 23,55 | 23,55 | 22,06 | 22,07 | -4,48% | 7.599,00 |
| 05.03.2026 | 24,12 | 24,39 | 23,10 | 23,10 | -4,21% | 2.855,00 |
| 04.03.2026 | 24,20 | 24,82 | 24,12 | 24,12 | -1,51% | 3.247,00 |
| 03.03.2026 | 24,66 | 24,75 | 23,46 | 24,49 | -1,57% | 6.713,00 |
| 02.03.2026 | 24,53 | 25,34 | 23,94 | 24,88 | -6,27% | 16.442,00 |
| 27.02.2026 | 27,46 | 27,46 | 26,50 | 26,54 | -3,30% | 2.902,00 |
| 26.02.2026 | 26,75 | 27,54 | 26,75 | 27,45 | 1,99% | 1.145,00 |
| 25.02.2026 | 26,67 | 26,91 | 26,67 | 26,91 | 0,88% | 1.502,00 |
| 24.02.2026 | 25,78 | 26,68 | 25,78 | 26,68 | 4,59% | 854,00 |
| 23.02.2026 | 26,75 | 27,10 | 25,39 | 25,51 | -6,09% | 4.025,00 |
| 20.02.2026 | 26,89 | 27,16 | 26,81 | 27,16 | 0,04% | 2.870,00 |
| 19.02.2026 | 27,54 | 27,54 | 27,15 | 27,15 | -1,36% | 7.579,00 |
| 18.02.2026 | 27,61 | 28,02 | 27,53 | 27,53 | 2,10% | 2.807,00 |
| 17.02.2026 | 26,62 | 26,96 | 26,62 | 26,96 | 0,90% | 499,00 |
| 16.02.2026 | 26,79 | 26,79 | 26,72 | 26,72 | -0,41% | 674,00 |
| 13.02.2026 | 27,19 | 27,32 | 26,53 | 26,83 | -2,24% | 1.216,00 |
| 12.02.2026 | 27,95 | 27,97 | 27,45 | 27,45 | -1,44% | 650,00 |
| 11.02.2026 | 27,88 | 28,25 | 27,53 | 27,85 | -0,55% | 3.748,00 |
| 10.02.2026 | 27,50 | 28,18 | 27,50 | 28,00 | 0,43% | 790,00 |
| 09.02.2026 | 28,63 | 28,66 | 27,88 | 27,88 | -2,18% | 3.437,00 |
| 06.02.2026 | 26,56 | 28,50 | 26,56 | 28,50 | 6,46% | 7.189,00 |
| 05.02.2026 | 27,04 | 27,20 | 26,77 | 26,77 | -1,16% | 2.829,00 |
| 04.02.2026 | 26,94 | 27,28 | 26,65 | 27,09 | 0,88% | 1.218,00 |
| 03.02.2026 | 27,25 | 28,00 | 26,85 | 26,85 | -1,92% | 8.668,00 |
| 02.02.2026 | 24,98 | 27,58 | 24,98 | 27,38 | 9,46% | 4.639,00 |
| 30.01.2026 | 25,77 | 25,89 | 25,01 | 25,01 | -3,08% | 1.849,00 |
| 29.01.2026 | 23,95 | 25,82 | 23,85 | 25,81 | 6,63% | 2.868,00 |
| 28.01.2026 | 23,87 | 24,30 | 23,79 | 24,20 | 0,83% | 3.755,00 |
| 27.01.2026 | 24,20 | 24,20 | 23,97 | 24,00 | -0,21% | 44,00 |
| 26.01.2026 | 23,98 | 24,05 | 23,88 | 24,05 | -0,76% | 342,00 |
| 23.01.2026 | 24,25 | 24,33 | 24,24 | 24,24 | -1,14% | 4.750,00 |
| 22.01.2026 | 24,28 | 24,64 | 24,28 | 24,52 | 0,74% | 4.965,00 |
| 21.01.2026 | 24,03 | 24,34 | 24,00 | 24,34 | -0,45% | 4.234,00 |
| 20.01.2026 | 24,34 | 24,45 | 23,86 | 24,45 | -0,39% | 377,00 |
| 19.01.2026 | 24,44 | 24,59 | 24,39 | 24,54 | -1,96% | 1.607,00 |
| 16.01.2026 | 25,41 | 25,42 | 24,98 | 25,03 | -1,34% | 3.117,00 |
| 15.01.2026 | 25,82 | 26,29 | 25,37 | 25,37 | -0,41% | 2.844,00 |
| 14.01.2026 | 26,43 | 26,46 | 25,45 | 25,48 | -2,00% | 15.114,00 |
| 13.01.2026 | 27,10 | 27,18 | 26,00 | 26,00 | -3,40% | 1.748,00 |
| 12.01.2026 | 27,27 | 27,37 | 26,91 | 26,91 | -2,31% | 4.600,00 |
| 09.01.2026 | 27,15 | 27,55 | 27,14 | 27,55 | 1,21% | 4.485,00 |
| 08.01.2026 | 27,30 | 27,60 | 27,18 | 27,22 | -0,38% | 1.926,00 |
| 07.01.2026 | 27,55 | 27,69 | 26,98 | 27,32 | -1,14% | 4.586,00 |
| 06.01.2026 | 26,77 | 28,00 | 26,72 | 27,64 | 2,41% | 2.637,00 |
| 05.01.2026 | 26,39 | 27,01 | 26,26 | 26,99 | 1,75% | 7.328,00 |
| 02.01.2026 | 26,09 | 26,52 | 25,96 | 26,52 | 1,80% | 1.135,00 |
| 30.12.2025 | 25,95 | 26,13 | 25,95 | 26,05 | 0,19% | 1.592,00 |
| 29.12.2025 | 25,62 | 26,00 | 25,62 | 26,00 | -3,38% | 16.998,00 |
| 23.12.2025 | 27,23 | 27,87 | 26,91 | 26,91 | -1,61% | 4.941,00 |
| 22.12.2025 | 26,69 | 27,35 | 26,41 | 27,35 | 3,93% | 12.615,00 |
| 19.12.2025 | 24,12 | 26,50 | 23,79 | 26,32 | 8,78% | 7.433,00 |
| 18.12.2025 | 23,89 | 24,19 | 23,89 | 24,19 | -0,25% | 1.070,00 |
| 17.12.2025 | 24,10 | 24,25 | 24,10 | 24,25 | 0,73% | 800,00 |
| 16.12.2025 | 24,17 | 24,40 | 24,08 | 24,08 | -1,29% | 5.000,00 |
| 15.12.2025 | 23,77 | 24,39 | 23,69 | 24,39 | 2,78% | 1.600,00 |
| 12.12.2025 | 23,68 | 23,84 | 23,68 | 23,73 | 0,19% | 4.952,00 |
| 11.12.2025 | 22,29 | 23,69 | 22,23 | 23,69 | 6,12% | 1.600,00 |
| 10.12.2025 | 21,90 | 22,32 | 21,90 | 22,32 | 0,97% | 220,00 |
| 09.12.2025 | 22,31 | 22,31 | 21,91 | 22,11 | -1,40% | 539,00 |
| 08.12.2025 | 22,30 | 22,42 | 22,01 | 22,42 | 0,99% | 4.220,00 |
| 05.12.2025 | 22,09 | 22,33 | 22,09 | 22,20 | 0,36% | 1.900,00 |
| 04.12.2025 | 22,29 | 22,29 | 21,96 | 22,12 | -0,81% | 1.110,00 |
| 03.12.2025 | 22,18 | 22,32 | 22,18 | 22,30 | -0,13% | 602,00 |
| 02.12.2025 | 22,26 | 22,49 | 22,26 | 22,33 | 0,29% | 2.931,00 |
| 01.12.2025 | 21,94 | 22,27 | 21,90 | 22,27 | -0,27% | 3.231,00 |
| 28.11.2025 | 22,29 | 22,51 | 22,08 | 22,33 | -0,04% | 4.188,00 |
| 27.11.2025 | 21,81 | 22,34 | 21,81 | 22,34 | -0,18% | 3.260,00 |
| 26.11.2025 | 22,16 | 22,45 | 22,16 | 22,38 | -0,38% | 864,00 |
| 25.11.2025 | 21,55 | 22,46 | 21,41 | 22,46 | 4,61% | 1.481,00 |
| 24.11.2025 | 23,21 | 23,27 | 21,47 | 21,47 | -3,11% | 3.075,00 |
| 21.11.2025 | 21,96 | 22,16 | 21,96 | 22,16 | -0,61% | 331,00 |
| 20.11.2025 | 22,85 | 22,85 | 22,30 | 22,30 | -0,78% | 441,00 |
| 19.11.2025 | 22,15 | 22,47 | 22,15 | 22,47 | 1,06% | 2.229,00 |
| 18.11.2025 | 21,62 | 22,42 | 21,59 | 22,24 | 2,35% | 8.272,00 |
| 17.11.2025 | 22,46 | 22,46 | 21,73 | 21,73 | -3,14% | 594,00 |
| 14.11.2025 | 22,37 | 22,49 | 22,13 | 22,43 | -0,27% | 1.870,00 |
| 13.11.2025 | 23,37 | 23,43 | 22,37 | 22,49 | -4,24% | 3.025,00 |
| 12.11.2025 | 23,16 | 23,80 | 23,16 | 23,49 | 1,36% | 1.283,00 |
| 11.11.2025 | 23,07 | 23,23 | 23,07 | 23,17 | -0,34% | 498,00 |