23,080€
-0,92%
Echtzeit-Aktienkurs Carnival Corp.
Bid:
Ask:
Aktienkurse zur Carnival Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.10.2024 | 18,55 | 19,97 | 18,55 | 19,75 | 6,91% | 28.831,00 |
| 14.10.2024 | 18,51 | 18,62 | 18,47 | 18,47 | -0,99% | 14.241,00 |
| 11.10.2024 | 18,70 | 19,00 | 18,58 | 18,65 | 0,70% | 11.665,00 |
| 10.10.2024 | 18,38 | 18,74 | 18,10 | 18,52 | 0,13% | 18.374,00 |
| 09.10.2024 | 16,96 | 18,58 | 16,96 | 18,50 | 8,82% | 34.159,00 |
| 08.10.2024 | 16,40 | 17,25 | 16,28 | 17,00 | 3,54% | 9.136,00 |
| 07.10.2024 | 16,35 | 16,74 | 16,34 | 16,42 | 2,10% | 2.536,00 |
| 04.10.2024 | 15,64 | 16,22 | 15,64 | 16,08 | 3,16% | 7.713,00 |
| 03.10.2024 | 16,01 | 16,08 | 15,59 | 15,59 | -3,18% | 8.140,00 |
| 02.10.2024 | 16,15 | 16,15 | 15,92 | 16,10 | -0,01% | 10.637,00 |
| 01.10.2024 | 16,53 | 16,86 | 15,95 | 16,10 | 0,37% | 57.622,00 |
| 30.09.2024 | 16,81 | 16,90 | 16,01 | 16,04 | -3,21% | 19.290,00 |
| 27.09.2024 | 16,70 | 16,85 | 16,57 | 16,57 | -0,52% | 12.090,00 |
| 26.09.2024 | 16,14 | 16,86 | 16,14 | 16,66 | 2,52% | 21.470,00 |
| 25.09.2024 | 16,71 | 16,76 | 16,25 | 16,25 | -2,64% | 12.007,00 |
| 24.09.2024 | 17,04 | 17,11 | 16,46 | 16,69 | -1,94% | 35.385,00 |
| 23.09.2024 | 16,95 | 17,15 | 16,91 | 17,02 | 0,12% | 12.271,00 |
| 20.09.2024 | 16,75 | 17,00 | 16,60 | 17,00 | 0,76% | 5.404,00 |
| 19.09.2024 | 16,65 | 17,00 | 16,65 | 16,87 | 3,02% | 3.753,00 |
| 18.09.2024 | 16,20 | 16,67 | 16,20 | 16,38 | 1,05% | 5.910,00 |
| 17.09.2024 | 15,98 | 16,25 | 15,98 | 16,21 | 1,24% | 2.506,00 |
| 16.09.2024 | 15,53 | 16,02 | 15,52 | 16,01 | 3,42% | 2.939,00 |
| 13.09.2024 | 15,21 | 15,50 | 15,21 | 15,48 | 1,78% | 5.982,00 |
| 12.09.2024 | 14,99 | 15,35 | 14,99 | 15,21 | 2,14% | 9.110,00 |
| 11.09.2024 | 14,46 | 14,89 | 14,45 | 14,89 | 3,34% | 985,00 |
| 10.09.2024 | 14,57 | 14,62 | 14,29 | 14,41 | 0,78% | 4.475,00 |
| 09.09.2024 | 14,26 | 14,34 | 14,26 | 14,30 | 0,75% | 1.321,00 |
| 06.09.2024 | 14,49 | 14,61 | 14,19 | 14,19 | -2,12% | 230,00 |
| 05.09.2024 | 14,54 | 14,68 | 14,50 | 14,50 | -0,92% | 720,00 |
| 04.09.2024 | 14,71 | 14,80 | 14,63 | 14,63 | -2,75% | 7.557,00 |
| 03.09.2024 | 14,74 | 15,05 | 14,66 | 15,05 | 2,60% | 1.290,00 |
| 02.09.2024 | 14,95 | 14,95 | 14,63 | 14,67 | -1,50% | 1.683,00 |
| 30.08.2024 | 14,94 | 15,11 | 14,80 | 14,89 | -0,48% | 3.128,00 |
| 29.08.2024 | 14,88 | 15,13 | 14,88 | 14,96 | 0,39% | 2.200,00 |
| 28.08.2024 | 15,23 | 15,29 | 14,83 | 14,90 | -3,72% | 4.548,00 |
| 27.08.2024 | 14,79 | 15,48 | 14,79 | 15,48 | 4,89% | 3.315,00 |
| 26.08.2024 | 14,85 | 14,92 | 14,76 | 14,76 | 3,07% | 5.251,00 |
| 23.08.2024 | 13,91 | 14,32 | 13,91 | 14,32 | 3,42% | 100,00 |
| 22.08.2024 | 13,89 | 14,02 | 13,84 | 13,84 | 0,32% | 876,00 |
| 21.08.2024 | 13,75 | 13,86 | 13,75 | 13,80 | -0,17% | 3.874,00 |
| 20.08.2024 | 14,05 | 14,12 | 13,82 | 13,82 | -1,94% | 1.239,00 |
| 19.08.2024 | 14,01 | 14,18 | 13,97 | 14,10 | 0,90% | 1.741,00 |
| 16.08.2024 | 14,34 | 14,44 | 13,97 | 13,97 | -2,63% | 1.350,00 |
| 15.08.2024 | 13,49 | 14,35 | 13,42 | 14,35 | 6,88% | 6.352,00 |
| 14.08.2024 | 13,53 | 13,59 | 13,43 | 13,43 | -0,68% | 1.515,00 |
| 13.08.2024 | 13,33 | 13,52 | 13,33 | 13,52 | 0,85% | 2.024,00 |
| 12.08.2024 | 13,57 | 13,58 | 13,39 | 13,40 | -1,06% | 12.431,00 |
| 09.08.2024 | 13,31 | 13,55 | 13,31 | 13,55 | 2,02% | 2.191,00 |
| 08.08.2024 | 12,70 | 13,29 | 12,70 | 13,28 | 3,30% | 5.626,00 |
| 07.08.2024 | 13,31 | 13,63 | 12,80 | 12,86 | -4,22% | 16.382,00 |
| 06.08.2024 | 13,23 | 14,00 | 13,23 | 13,42 | 2,15% | 17.085,00 |
| 05.08.2024 | 13,30 | 13,30 | 12,38 | 13,14 | -3,35% | 23.893,00 |
| 02.08.2024 | 14,67 | 14,67 | 13,47 | 13,60 | -6,23% | 3.316,00 |
| 01.08.2024 | 15,50 | 15,58 | 14,50 | 14,50 | -6,45% | 8.052,00 |
| 31.07.2024 | 15,85 | 16,09 | 15,50 | 15,50 | -2,71% | 1.504,00 |
| 30.07.2024 | 15,94 | 16,03 | 15,86 | 15,93 | 0,49% | 5.291,00 |
| 29.07.2024 | 16,00 | 16,03 | 15,85 | 15,85 | -0,96% | 2.274,00 |
| 26.07.2024 | 15,87 | 16,20 | 15,87 | 16,01 | 0,43% | 3.715,00 |
| 25.07.2024 | 16,86 | 16,86 | 15,94 | 15,94 | -5,40% | 8.536,00 |
| 24.07.2024 | 17,39 | 17,50 | 16,85 | 16,85 | -5,28% | 7.996,00 |
| 23.07.2024 | 16,94 | 17,92 | 16,78 | 17,79 | 4,44% | 17.938,00 |
| 22.07.2024 | 16,93 | 17,08 | 16,85 | 17,03 | 0,98% | 6.561,00 |
| 19.07.2024 | 16,79 | 16,95 | 16,69 | 16,87 | 0,75% | 3.180,00 |
| 18.07.2024 | 16,90 | 17,04 | 16,74 | 16,74 | -0,86% | 22.384,00 |
| 17.07.2024 | 17,47 | 17,51 | 16,89 | 16,89 | -3,22% | 9.647,00 |
| 16.07.2024 | 16,83 | 17,56 | 16,69 | 17,45 | 4,64% | 20.584,00 |
| 15.07.2024 | 16,75 | 16,89 | 16,40 | 16,68 | -1,23% | 5.890,00 |
| 12.07.2024 | 16,69 | 17,00 | 16,63 | 16,88 | 1,71% | 14.657,00 |
| 11.07.2024 | 16,34 | 16,60 | 16,02 | 16,60 | 1,12% | 5.066,00 |
| 10.07.2024 | 16,53 | 16,75 | 16,42 | 16,42 | -0,68% | 2.748,00 |
| 09.07.2024 | 16,17 | 16,55 | 16,17 | 16,53 | 1,13% | 2.519,00 |
| 08.07.2024 | 15,87 | 16,40 | 15,83 | 16,34 | 3,44% | 5.872,00 |
| 05.07.2024 | 16,00 | 16,30 | 15,80 | 15,80 | -2,14% | 1.807,00 |
| 04.07.2024 | 16,03 | 16,19 | 16,03 | 16,15 | -0,31% | 2.166,00 |
| 03.07.2024 | 16,36 | 16,38 | 16,15 | 16,20 | -1,27% | 2.715,00 |
| 02.07.2024 | 16,44 | 16,48 | 16,28 | 16,40 | -1,23% | 17.684,00 |
| 01.07.2024 | 17,32 | 17,51 | 16,36 | 16,61 | -4,55% | 38.679,00 |