24,770€
-1,76%
Echtzeit-Aktienkurs Carnival Corp.
Bid:
Ask:
Aktienkurse zur Carnival Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 25,03 | 25,29 | 24,70 | 24,89 | -1,31% | 1.331,00 |
| 14.10.2025 | 24,02 | 25,22 | 23,91 | 25,22 | 3,96% | 1.119,00 |
| 13.10.2025 | 24,28 | 24,35 | 24,20 | 24,26 | 1,04% | 1.515,00 |
| 10.10.2025 | 24,59 | 24,66 | 24,01 | 24,01 | -3,48% | 700,00 |
| 09.10.2025 | 24,80 | 25,08 | 24,80 | 24,87 | 0,18% | 4.604,00 |
| 08.10.2025 | 24,67 | 25,05 | 24,64 | 24,83 | 2,31% | 769,00 |
| 07.10.2025 | 24,81 | 24,94 | 24,00 | 24,27 | 1,02% | 8.650,00 |
| 06.10.2025 | 24,42 | 24,54 | 24,02 | 24,02 | -2,73% | 3.424,00 |
| 03.10.2025 | 24,65 | 24,78 | 24,65 | 24,70 | 0,69% | 2.425,00 |
| 02.10.2025 | 24,23 | 24,53 | 24,19 | 24,53 | 0,66% | 6.181,00 |
| 01.10.2025 | 24,37 | 24,50 | 24,11 | 24,37 | -1,00% | 4.707,00 |
| 30.09.2025 | 25,07 | 25,31 | 24,61 | 24,61 | -1,36% | 14.431,00 |
| 29.09.2025 | 26,36 | 27,50 | 24,61 | 24,95 | -4,30% | 29.532,00 |
| 26.09.2025 | 26,04 | 26,25 | 26,01 | 26,07 | 0,13% | 1.234,00 |
| 25.09.2025 | 25,86 | 26,04 | 25,50 | 26,04 | 0,66% | 1.725,00 |
| 24.09.2025 | 26,05 | 26,05 | 25,76 | 25,87 | -0,75% | 2.303,00 |
| 23.09.2025 | 25,98 | 26,69 | 25,98 | 26,06 | 0,37% | 2.550,00 |
| 22.09.2025 | 25,96 | 25,97 | 25,93 | 25,97 | -2,72% | 400,00 |
| 19.09.2025 | 26,65 | 26,69 | 26,58 | 26,69 | 0,62% | 375,00 |
| 18.09.2025 | 26,55 | 26,74 | 26,53 | 26,53 | 2,02% | 640,00 |
| 17.09.2025 | 26,29 | 26,45 | 26,00 | 26,00 | 0,02% | 2.280,00 |
| 16.09.2025 | 26,57 | 26,61 | 25,80 | 26,00 | -1,72% | 4.018,00 |
| 15.09.2025 | 26,97 | 26,97 | 26,45 | 26,45 | -3,52% | 2.382,00 |
| 12.09.2025 | 27,65 | 27,65 | 27,42 | 27,42 | -1,45% | 1.935,00 |
| 11.09.2025 | 26,83 | 27,82 | 26,66 | 27,82 | 4,89% | 1.953,00 |
| 10.09.2025 | 26,98 | 26,99 | 26,52 | 26,52 | -2,04% | 986,00 |
| 09.09.2025 | 26,87 | 27,36 | 26,48 | 27,07 | -0,17% | 1.190,00 |
| 08.09.2025 | 26,97 | 27,33 | 26,84 | 27,12 | 0,96% | 1.849,00 |
| 05.09.2025 | 27,18 | 27,27 | 26,86 | 26,86 | -1,77% | 626,00 |
| 04.09.2025 | 26,85 | 27,35 | 26,85 | 27,35 | 1,47% | 1.321,00 |
| 03.09.2025 | 26,63 | 27,01 | 26,60 | 26,95 | 1,13% | 792,00 |
| 02.09.2025 | 27,03 | 27,03 | 26,29 | 26,65 | -1,22% | 2.007,00 |
| 01.09.2025 | 27,23 | 27,23 | 26,98 | 26,98 | -1,17% | 1.955,00 |
| 29.08.2025 | 27,74 | 27,76 | 27,30 | 27,30 | -2,48% | 4.380,00 |
| 28.08.2025 | 27,67 | 28,04 | 27,67 | 28,00 | 1,73% | 11.580,00 |
| 27.08.2025 | 27,38 | 27,75 | 27,37 | 27,52 | 1,03% | 6.224,00 |
| 26.08.2025 | 26,77 | 27,31 | 26,53 | 27,24 | 1,83% | 14.193,00 |
| 25.08.2025 | 26,63 | 26,76 | 26,50 | 26,75 | 0,98% | 7.878,00 |
| 22.08.2025 | 25,25 | 26,49 | 25,25 | 26,49 | 5,52% | 5.172,00 |
| 21.08.2025 | 25,09 | 25,26 | 25,04 | 25,11 | 0,04% | 1.325,00 |
| 20.08.2025 | 25,28 | 25,40 | 24,90 | 25,10 | -0,93% | 2.545,00 |
| 19.08.2025 | 25,60 | 25,72 | 25,33 | 25,33 | -1,11% | 2.275,00 |
| 18.08.2025 | 25,24 | 25,62 | 25,20 | 25,62 | 0,65% | 21.934,00 |
| 15.08.2025 | 25,96 | 26,03 | 25,35 | 25,45 | -1,62% | 1.139,00 |
| 14.08.2025 | 26,03 | 26,14 | 25,79 | 25,87 | -0,69% | 4.882,00 |
| 13.08.2025 | 25,34 | 26,05 | 25,31 | 26,05 | 2,90% | 4.885,00 |
| 12.08.2025 | 24,56 | 25,32 | 24,56 | 25,32 | 3,33% | 5.190,00 |
| 11.08.2025 | 24,38 | 24,51 | 24,29 | 24,50 | -1,09% | 5.023,00 |
| 08.08.2025 | 24,87 | 25,05 | 24,69 | 24,77 | -2,35% | 1.652,00 |
| 07.08.2025 | 25,04 | 25,37 | 25,04 | 25,37 | 0,14% | 847,00 |
| 06.08.2025 | 25,34 | 25,47 | 25,33 | 25,33 | 0,52% | 1.095,00 |
| 05.08.2025 | 25,79 | 25,95 | 25,20 | 25,20 | -1,79% | 905,00 |
| 04.08.2025 | 25,16 | 25,66 | 25,16 | 25,66 | 2,64% | 9.110,00 |
| 01.08.2025 | 25,94 | 25,94 | 24,28 | 25,00 | -4,42% | 4.579,00 |
| 31.07.2025 | 26,32 | 27,00 | 26,16 | 26,16 | -0,48% | 26.885,00 |
| 30.07.2025 | 25,69 | 26,49 | 25,68 | 26,28 | 2,08% | 4.400,00 |
| 29.07.2025 | 25,65 | 25,80 | 24,99 | 25,75 | 0,76% | 3.016,00 |
| 28.07.2025 | 25,50 | 25,79 | 25,43 | 25,55 | 0,87% | 6.152,00 |
| 25.07.2025 | 25,44 | 25,44 | 25,04 | 25,33 | -0,24% | 14.640,00 |
| 24.07.2025 | 26,19 | 26,19 | 25,39 | 25,39 | -3,17% | 2.155,00 |
| 23.07.2025 | 25,61 | 26,30 | 25,61 | 26,22 | 4,05% | 8.392,00 |
| 22.07.2025 | 25,70 | 25,73 | 25,20 | 25,20 | -2,00% | 7.535,00 |
| 21.07.2025 | 25,37 | 25,80 | 25,31 | 25,72 | 1,92% | 6.135,00 |
| 18.07.2025 | 25,34 | 25,34 | 25,10 | 25,23 | -0,39% | 696,00 |
| 17.07.2025 | 24,96 | 25,33 | 24,96 | 25,33 | 0,52% | 1.602,00 |
| 16.07.2025 | 24,95 | 25,36 | 24,84 | 25,20 | 0,72% | 2.656,00 |
| 15.07.2025 | 24,98 | 25,07 | 24,90 | 25,02 | 0,08% | 3.245,00 |
| 14.07.2025 | 24,44 | 25,00 | 24,34 | 25,00 | 1,44% | 5.845,00 |
| 11.07.2025 | 24,84 | 24,84 | 24,51 | 24,65 | -1,93% | 144.140,00 |
| 10.07.2025 | 24,61 | 25,13 | 24,50 | 25,13 | 1,78% | 6.349,00 |
| 09.07.2025 | 24,63 | 24,85 | 24,57 | 24,69 | 0,22% | 2.869,00 |
| 08.07.2025 | 24,95 | 25,27 | 24,64 | 24,64 | -1,18% | 5.942,00 |
| 07.07.2025 | 25,04 | 25,90 | 24,93 | 24,93 | 0,54% | 27.809,00 |
| 04.07.2025 | 25,21 | 25,21 | 24,80 | 24,80 | -2,54% | 5.397,00 |
| 03.07.2025 | 25,02 | 25,61 | 25,01 | 25,44 | 1,35% | 28.867,00 |
| 02.07.2025 | 24,28 | 25,10 | 24,25 | 25,10 | 3,21% | 16.738,00 |
| 01.07.2025 | 23,76 | 24,32 | 23,66 | 24,32 | 1,97% | 4.582,00 |
| 30.06.2025 | 23,16 | 23,85 | 23,05 | 23,85 | 3,27% | 4.095,00 |
| 27.06.2025 | 22,44 | 23,10 | 22,44 | 23,10 | 3,43% | 5.145,00 |
| 26.06.2025 | 21,76 | 22,33 | 21,76 | 22,33 | 2,15% | 2.202,00 |
| 25.06.2025 | 22,06 | 22,25 | 21,80 | 21,86 | -1,80% | 12.335,00 |
| 24.06.2025 | 21,15 | 22,79 | 21,15 | 22,26 | 10,94% | 19.748,00 |
| 23.06.2025 | 20,13 | 20,62 | 19,88 | 20,07 | -2,57% | 7.817,00 |
| 20.06.2025 | 20,23 | 20,74 | 20,23 | 20,60 | 2,49% | 697,00 |
| 19.06.2025 | 20,55 | 20,55 | 20,10 | 20,10 | -2,07% | 805,00 |
| 18.06.2025 | 20,12 | 20,52 | 20,12 | 20,52 | 1,13% | 6.072,00 |
| 17.06.2025 | 20,46 | 20,62 | 20,25 | 20,29 | 0,20% | 1.139,00 |
| 16.06.2025 | 19,40 | 20,25 | 19,34 | 20,25 | 5,69% | 3.292,00 |
| 13.06.2025 | 19,78 | 19,89 | 19,16 | 19,16 | -5,71% | 5.003,00 |
| 12.06.2025 | 20,57 | 20,62 | 20,25 | 20,32 | -2,78% | 1.555,00 |
| 11.06.2025 | 21,31 | 21,41 | 20,90 | 20,90 | -2,36% | 5.155,00 |
| 10.06.2025 | 21,31 | 21,41 | 21,21 | 21,41 | -0,70% | 1.587,00 |
| 09.06.2025 | 21,44 | 21,56 | 21,29 | 21,56 | 1,67% | 1.901,00 |
| 06.06.2025 | 21,01 | 21,31 | 20,99 | 21,20 | 1,15% | 2.288,00 |
| 05.06.2025 | 20,78 | 21,20 | 20,78 | 20,96 | 0,48% | 1.515,00 |
| 04.06.2025 | 20,95 | 21,05 | 20,86 | 20,86 | -0,88% | 3.800,00 |
| 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 |