22,195€
0,34%
Echtzeit-Aktienkurs Carnival Corp.
Bid:
Ask:
Aktienkurse zur Carnival Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.11.2025 | 23,32 | 23,50 | 23,25 | 23,25 | 1,66% | 5.116,00 |
| 07.11.2025 | 23,00 | 23,03 | 22,62 | 22,87 | -0,15% | 697,00 |
| 06.11.2025 | 23,30 | 23,38 | 22,91 | 22,91 | -2,84% | 2.856,00 |
| 05.11.2025 | 22,82 | 23,76 | 22,82 | 23,58 | 3,67% | 5.794,00 |
| 04.11.2025 | 24,61 | 24,61 | 22,74 | 22,74 | -8,32% | 11.226,00 |
| 03.11.2025 | 24,93 | 25,04 | 24,81 | 24,81 | -0,78% | 875,00 |
| 31.10.2025 | 24,60 | 25,00 | 24,37 | 25,00 | 4,54% | 970,00 |
| 30.10.2025 | 23,95 | 24,02 | 23,92 | 23,92 | -0,83% | 1.850,00 |
| 29.10.2025 | 23,96 | 24,12 | 23,96 | 24,12 | -1,57% | 405,00 |
| 28.10.2025 | 25,17 | 25,19 | 24,50 | 24,50 | -2,14% | 1.300,00 |
| 27.10.2025 | 25,45 | 25,45 | 25,04 | 25,04 | -2,30% | 605,00 |
| 24.10.2025 | 25,39 | 25,72 | 25,36 | 25,63 | 0,53% | 3.127,00 |
| 23.10.2025 | 25,85 | 25,89 | 25,37 | 25,49 | -0,87% | 3.812,00 |
| 22.10.2025 | 25,72 | 26,01 | 25,71 | 25,72 | -0,02% | 2.143,00 |
| 21.10.2025 | 24,86 | 25,72 | 24,70 | 25,72 | 3,75% | 3.112,00 |
| 20.10.2025 | 24,33 | 24,79 | 24,33 | 24,79 | 3,53% | 668,00 |
| 17.10.2025 | 23,86 | 23,99 | 23,57 | 23,95 | -0,54% | 2.006,00 |
| 16.10.2025 | 24,71 | 24,90 | 24,00 | 24,08 | -3,87% | 3.284,00 |
| 15.10.2025 | 24,97 | 25,16 | 24,97 | 25,05 | -0,67% | 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 |