20,970€
-0,36%
Echtzeit-Aktienkurs Carnival Corp.
Bid:
Ask:
Aktienkurse zur Carnival Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 20,99 | 21,00 | 20,95 | 20,99 | -0,25% | - |
| 03.06.2025 | 20,47 | 21,05 | 20,33 | 21,05 | 2,46% | 3.037,00 |
| 02.06.2025 | 20,32 | 20,54 | 20,02 | 20,54 | 0,44% | 1.019,00 |
| 30.05.2025 | 20,35 | 20,45 | 20,23 | 20,45 | -0,73% | 1.635,00 |
| 29.05.2025 | 21,01 | 21,15 | 20,60 | 20,60 | 0,66% | 3.106,00 |
| 28.05.2025 | 20,94 | 20,94 | 20,41 | 20,47 | -1,09% | 3.237,00 |
| 27.05.2025 | 19,76 | 20,75 | 19,76 | 20,69 | 4,08% | 10.477,00 |
| 26.05.2025 | 19,70 | 19,88 | 19,70 | 19,88 | 1,88% | 3.301,00 |
| 23.05.2025 | 19,78 | 19,87 | 19,39 | 19,51 | -1,08% | 240,00 |
| 22.05.2025 | 19,24 | 19,73 | 19,24 | 19,73 | 1,60% | 727,00 |
| 21.05.2025 | 19,96 | 19,96 | 19,42 | 19,42 | -4,12% | 5.966,00 |
| 20.05.2025 | 20,67 | 20,68 | 20,16 | 20,25 | -2,48% | 1.426,00 |
| 19.05.2025 | 20,47 | 20,77 | 20,28 | 20,77 | -0,57% | 2.839,00 |
| 16.05.2025 | 20,50 | 20,90 | 20,50 | 20,89 | 2,18% | 6.000,00 |
| 15.05.2025 | 20,48 | 20,48 | 20,18 | 20,44 | -0,63% | 3.610,00 |
| 14.05.2025 | 20,32 | 20,67 | 20,09 | 20,57 | 2,59% | 3.450,00 |
| 13.05.2025 | 19,78 | 20,20 | 19,61 | 20,05 | 0,72% | 34.882,00 |
| 12.05.2025 | 18,31 | 20,04 | 18,31 | 19,91 | 11,76% | 12.885,00 |
| 09.05.2025 | 18,02 | 18,13 | 17,81 | 17,81 | -2,45% | 6.500,00 |
| 08.05.2025 | 17,56 | 18,26 | 17,56 | 18,26 | 4,92% | 2.000,00 |
| 07.05.2025 | 17,23 | 17,55 | 17,23 | 17,40 | 2,12% | 531,00 |
| 06.05.2025 | 17,18 | 17,39 | 17,04 | 17,04 | -1,78% | 173,00 |
| 05.05.2025 | 17,25 | 17,52 | 17,18 | 17,35 | 1,06% | 2.330,00 |
| 02.05.2025 | 16,49 | 17,23 | 16,49 | 17,17 | 8,92% | 15.085,00 |
| 30.04.2025 | 16,41 | 16,44 | 15,42 | 15,76 | -4,04% | 2.848,00 |
| 29.04.2025 | 16,53 | 17,05 | 16,43 | 16,43 | -1,88% | 1.850,00 |
| 28.04.2025 | 16,34 | 16,74 | 16,34 | 16,74 | 1,21% | 1.050,00 |
| 25.04.2025 | 16,57 | 16,61 | 16,54 | 16,54 | 1,67% | 1.003,00 |
| 24.04.2025 | 16,29 | 16,34 | 16,12 | 16,27 | -3,22% | 4.036,00 |
| 23.04.2025 | 16,17 | 17,10 | 16,07 | 16,81 | 7,00% | 3.690,00 |
| 22.04.2025 | 15,00 | 15,71 | 15,00 | 15,71 | -1,01% | 3.988,00 |
| 17.04.2025 | 15,86 | 15,92 | 15,86 | 15,87 | -0,10% | 460,00 |
| 16.04.2025 | 15,65 | 15,89 | 15,65 | 15,89 | -0,40% | 1.412,00 |
| 15.04.2025 | 15,61 | 15,95 | 15,61 | 15,95 | 4,25% | 13.240,00 |
| 14.04.2025 | 16,05 | 16,05 | 15,30 | 15,30 | -2,06% | 5.230,00 |
| 11.04.2025 | 16,20 | 16,30 | 15,06 | 15,62 | -1,90% | 10.410,00 |
| 10.04.2025 | 18,30 | 18,50 | 15,50 | 15,92 | -8,73% | 11.717,00 |
| 09.04.2025 | 14,77 | 18,01 | 14,77 | 17,45 | 16,32% | 9.396,00 |
| 08.04.2025 | 15,44 | 16,18 | 15,00 | 15,00 | -0,99% | 26.052,00 |
| 07.04.2025 | 14,09 | 15,64 | 13,60 | 15,15 | 1,13% | 22.693,00 |
| 04.04.2025 | 15,58 | 16,00 | 14,38 | 14,98 | -4,65% | 19.643,00 |
| 03.04.2025 | 17,19 | 17,40 | 15,71 | 15,71 | -12,82% | 22.200,00 |
| 02.04.2025 | 17,88 | 18,02 | 17,83 | 18,02 | 0,87% | 450,00 |
| 01.04.2025 | 17,92 | 18,15 | 17,60 | 17,86 | -1,04% | 4.330,00 |
| 31.03.2025 | 18,10 | 18,10 | 17,43 | 18,05 | -0,67% | 15.530,00 |
| 28.03.2025 | 19,17 | 19,17 | 18,17 | 18,17 | -5,34% | 10.363,00 |
| 27.03.2025 | 19,29 | 19,59 | 19,15 | 19,20 | -0,83% | 1.916,00 |
| 26.03.2025 | 19,65 | 19,75 | 19,36 | 19,36 | -2,23% | 550,00 |
| 25.03.2025 | 19,81 | 19,90 | 19,68 | 19,80 | -0,02% | 2.597,00 |
| 24.03.2025 | 19,58 | 19,92 | 19,58 | 19,81 | 2,15% | 2.434,00 |
| 21.03.2025 | 19,52 | 19,65 | 18,48 | 19,39 | -1,06% | 2.910,00 |
| 20.03.2025 | 19,38 | 19,85 | 19,18 | 19,60 | 1,20% | 2.103,00 |
| 19.03.2025 | 18,49 | 19,37 | 18,42 | 19,37 | 5,14% | 16.999,00 |
| 18.03.2025 | 19,04 | 19,25 | 18,36 | 18,42 | -3,87% | 10.804,00 |
| 17.03.2025 | 18,38 | 19,16 | 18,13 | 19,16 | 5,03% | 6.723,00 |
| 14.03.2025 | 17,84 | 18,24 | 17,75 | 18,24 | 4,03% | 3.558,00 |
| 13.03.2025 | 17,97 | 18,01 | 17,46 | 17,54 | -2,34% | 17.475,00 |
| 12.03.2025 | 17,53 | 18,07 | 17,49 | 17,96 | 2,25% | 9.513,00 |
| 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 |