25,110€
-4,00%
Echtzeit-Aktienkurs Carnival Corp.
Bid:
Ask:
Aktienkurse zur Carnival Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |