20,955€
0,17%
Echtzeit-Aktienkurs Carnival Corp.
Bid:
Ask:
Aktienkurse zur Carnival Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21,05 | 21,45 | 20,89 | 21,31 | 1,40% | 110,00 |
| 05.06.2025 | 20,75 | 21,28 | 20,61 | 21,01 | 0,69% | 2.320,00 |
| 04.06.2025 | 20,99 | 21,10 | 20,65 | 20,87 | -0,83% | 1.500,00 |
| 03.06.2025 | 20,51 | 21,11 | 20,23 | 21,05 | 2,38% | 705,00 |
| 02.06.2025 | 20,32 | 20,61 | 19,99 | 20,56 | 0,64% | 2.150,00 |
| 30.05.2025 | 20,37 | 20,56 | 20,19 | 20,43 | 0,22% | 300,00 |
| 29.05.2025 | 21,01 | 21,03 | 20,16 | 20,38 | 0,02% | 172,00 |
| 28.05.2025 | 20,87 | 20,93 | 20,34 | 20,38 | -2,23% | 800,00 |
| 27.05.2025 | 19,88 | 20,89 | 19,84 | 20,84 | 4,56% | 1.058,00 |
| 26.05.2025 | 19,73 | 19,93 | 19,73 | 19,93 | 1,72% | 750,00 |
| 23.05.2025 | 19,84 | 19,95 | 18,86 | 19,59 | -1,50% | 150,00 |
| 22.05.2025 | 19,28 | 19,98 | 19,23 | 19,89 | 2,23% | - |
| 21.05.2025 | 20,03 | 20,04 | 19,28 | 19,46 | -4,12% | - |
| 20.05.2025 | 20,72 | 20,76 | 20,13 | 20,30 | -2,40% | 4.200,00 |
| 19.05.2025 | 20,61 | 20,85 | 20,21 | 20,80 | -0,95% | 136,00 |
| 16.05.2025 | 20,46 | 21,04 | 20,46 | 21,00 | 2,07% | - |
| 15.05.2025 | 20,40 | 20,67 | 20,09 | 20,57 | -0,10% | 1.200,00 |
| 14.05.2025 | 20,33 | 20,71 | 20,01 | 20,59 | 1,29% | 970,00 |
| 13.05.2025 | 19,75 | 20,36 | 19,53 | 20,33 | 1,86% | - |
| 12.05.2025 | 18,45 | 20,16 | 18,37 | 19,96 | 11,30% | 788,00 |
| 09.05.2025 | 18,03 | 18,18 | 17,67 | 17,93 | -0,60% | 313,00 |
| 08.05.2025 | 17,56 | 18,27 | 17,56 | 18,04 | 3,55% | 1.400,00 |
| 07.05.2025 | 17,36 | 17,60 | 17,12 | 17,42 | 1,43% | 333,00 |
| 06.05.2025 | 17,25 | 17,49 | 16,83 | 17,18 | -0,67% | 3.300,00 |
| 05.05.2025 | 17,28 | 17,57 | 16,79 | 17,29 | -0,09% | 1.300,00 |
| 02.05.2025 | 16,42 | 17,33 | 16,37 | 17,31 | 6,95% | 1.600,00 |
| 30.04.2025 | 16,39 | 16,41 | 15,26 | 16,18 | -1,54% | 575,00 |
| 29.04.2025 | 16,60 | 17,09 | 16,06 | 16,44 | -0,49% | 600,00 |
| 28.04.2025 | 16,32 | 17,00 | 16,32 | 16,52 | 0,95% | 1.570,00 |
| 25.04.2025 | 16,65 | 16,88 | 16,16 | 16,36 | -0,41% | 3.510,00 |
| 24.04.2025 | 16,35 | 16,54 | 16,12 | 16,43 | 0,73% | 255,00 |
| 23.04.2025 | 16,25 | 17,19 | 16,05 | 16,31 | 3,69% | 900,00 |
| 22.04.2025 | 15,20 | 15,74 | 15,04 | 15,73 | -0,54% | 882,00 |
| 17.04.2025 | 15,87 | 16,04 | 15,56 | 15,82 | 0,76% | - |
| 16.04.2025 | 15,63 | 16,19 | 15,36 | 15,70 | -1,55% | 11.050,00 |
| 15.04.2025 | 15,64 | 15,97 | 15,58 | 15,94 | 1,55% | 1.260,00 |
| 14.04.2025 | 16,05 | 16,25 | 15,32 | 15,70 | 0,96% | 120,00 |
| 11.04.2025 | 16,00 | 16,25 | 15,04 | 15,55 | -0,94% | 1.225,00 |
| 10.04.2025 | 18,30 | 18,88 | 15,26 | 15,70 | -12,46% | 690,00 |
| 09.04.2025 | 14,60 | 18,25 | 14,56 | 17,93 | 17,76% | 1.999,00 |
| 08.04.2025 | 15,43 | 16,49 | 14,92 | 15,23 | 1,13% | 2.590,00 |
| 07.04.2025 | 14,22 | 15,91 | 13,58 | 15,06 | -0,17% | 10.109,00 |
| 04.04.2025 | 15,58 | 16,04 | 14,25 | 15,08 | -3,66% | 1.850,00 |
| 03.04.2025 | 17,47 | 17,92 | 15,57 | 15,66 | -15,08% | 3.020,00 |
| 02.04.2025 | 17,97 | 18,46 | 17,57 | 18,44 | 2,56% | 330,00 |
| 01.04.2025 | 17,93 | 18,22 | 17,46 | 17,98 | -0,44% | 100,00 |
| 31.03.2025 | 18,22 | 18,23 | 17,36 | 18,06 | -1,45% | 300,00 |
| 28.03.2025 | 19,25 | 19,32 | 18,16 | 18,32 | -4,90% | 500,00 |
| 27.03.2025 | 19,34 | 19,63 | 19,04 | 19,27 | -1,00% | 1.600,00 |
| 26.03.2025 | 19,69 | 19,83 | 19,30 | 19,46 | -1,20% | - |
| 25.03.2025 | 19,90 | 20,11 | 19,48 | 19,70 | -0,71% | 300,00 |
| 24.03.2025 | 19,52 | 20,07 | 19,45 | 19,84 | 2,28% | 807,00 |
| 21.03.2025 | 19,57 | 19,88 | 18,33 | 19,39 | -0,94% | 350,00 |
| 20.03.2025 | 19,51 | 19,89 | 19,12 | 19,58 | 1,09% | 130,00 |
| 19.03.2025 | 18,48 | 19,58 | 18,33 | 19,37 | 5,38% | 1.670,00 |
| 18.03.2025 | 19,13 | 19,32 | 18,22 | 18,38 | -4,06% | 200,00 |
| 17.03.2025 | 18,40 | 19,24 | 18,07 | 19,16 | 4,41% | 3.446,00 |
| 14.03.2025 | 17,78 | 18,40 | 17,60 | 18,35 | 4,07% | 29,00 |
| 13.03.2025 | 18,04 | 18,25 | 17,30 | 17,63 | -1,45% | 2.469,00 |
| 12.03.2025 | 17,60 | 18,31 | 17,41 | 17,89 | 2,37% | 925,00 |
| 11.03.2025 | 17,21 | 17,55 | 16,65 | 17,48 | 1,97% | 2.712,00 |
| 10.03.2025 | 19,06 | 19,08 | 17,10 | 17,14 | -9,97% | 2.275,00 |
| 07.03.2025 | 19,34 | 19,55 | 18,28 | 19,04 | -1,63% | 8.254,00 |
| 06.03.2025 | 20,80 | 20,80 | 19,28 | 19,35 | -6,48% | 3.600,00 |
| 05.03.2025 | 20,97 | 21,16 | 20,16 | 20,70 | 0,19% | 2.550,00 |
| 04.03.2025 | 22,23 | 22,23 | 20,37 | 20,66 | -6,83% | 6.307,00 |
| 03.03.2025 | 22,69 | 23,31 | 22,00 | 22,17 | -3,79% | 300,00 |
| 28.02.2025 | 22,61 | 23,08 | 22,25 | 23,04 | 2,01% | 4.250,00 |
| 27.02.2025 | 23,05 | 23,67 | 22,29 | 22,59 | -1,77% | 900,00 |
| 26.02.2025 | 22,73 | 23,46 | 22,71 | 23,00 | 1,92% | 900,00 |
| 25.02.2025 | 22,59 | 22,97 | 22,18 | 22,57 | -0,04% | 2.840,00 |
| 24.02.2025 | 22,22 | 22,99 | 22,19 | 22,58 | 1,78% | 150,00 |
| 21.02.2025 | 23,38 | 23,76 | 21,82 | 22,18 | -5,12% | 1.135,00 |
| 20.02.2025 | 24,93 | 24,96 | 22,39 | 23,38 | -6,57% | 6.490,00 |
| 19.02.2025 | 24,64 | 25,03 | 24,16 | 25,02 | 1,57% | 1.025,00 |
| 18.02.2025 | 24,95 | 25,22 | 24,29 | 24,63 | -1,33% | 2.760,00 |
| 17.02.2025 | 24,92 | 25,16 | 24,91 | 24,97 | -0,10% | 2.201,00 |
| 14.02.2025 | 24,76 | 25,01 | 24,27 | 24,99 | 1,08% | 4.149,00 |
| 13.02.2025 | 25,00 | 25,36 | 24,32 | 24,72 | -0,77% | 100,00 |
| 12.02.2025 | 24,71 | 24,92 | 24,22 | 24,92 | 0,85% | 100,00 |
| 11.02.2025 | 25,22 | 25,24 | 24,49 | 24,71 | -2,50% | 1.620,00 |
| 10.02.2025 | 25,85 | 26,12 | 25,23 | 25,34 | -2,15% | 608,00 |
| 07.02.2025 | 26,47 | 26,78 | 25,83 | 25,90 | -1,98% | 800,00 |
| 06.02.2025 | 26,24 | 26,56 | 25,98 | 26,42 | 1,04% | 480,00 |
| 05.02.2025 | 26,04 | 26,46 | 25,66 | 26,15 | 0,25% | 431,00 |
| 04.02.2025 | 26,43 | 26,43 | 25,72 | 26,08 | -0,75% | 300,00 |
| 03.02.2025 | 26,27 | 26,68 | 25,65 | 26,28 | -1,50% | 1.300,00 |
| 31.01.2025 | 27,45 | 27,63 | 26,62 | 26,68 | -2,55% | 1.350,00 |
| 30.01.2025 | 26,88 | 27,39 | 26,85 | 27,38 | 2,08% | 798,00 |
| 29.01.2025 | 26,54 | 27,03 | 25,87 | 26,82 | 0,78% | 2.300,00 |
| 28.01.2025 | 24,47 | 26,66 | 24,05 | 26,61 | 8,71% | 1.595,00 |
| 27.01.2025 | 24,10 | 24,66 | 23,67 | 24,48 | 1,05% | 700,00 |
| 24.01.2025 | 24,44 | 24,65 | 24,14 | 24,23 | -1,46% | 381,00 |
| 23.01.2025 | 24,24 | 24,62 | 23,99 | 24,59 | 1,36% | - |
| 22.01.2025 | 24,71 | 25,04 | 24,11 | 24,26 | -1,26% | 700,00 |
| 21.01.2025 | 24,87 | 25,75 | 24,52 | 24,57 | -0,92% | 690,00 |
| 20.01.2025 | 25,06 | 25,17 | 24,56 | 24,79 | -1,41% | 510,00 |
| 17.01.2025 | 24,36 | 25,35 | 24,22 | 25,15 | 3,45% | 330,00 |
| 16.01.2025 | 24,27 | 24,44 | 23,93 | 24,31 | 0,37% | 360,00 |
| 15.01.2025 | 23,83 | 24,42 | 23,76 | 24,22 | 1,74% | 1.230,00 |