25,020€
-6,15%
Echtzeit-Aktienkurs Carnival Corp
Bid:
Ask:
Aktienkurse zur Carnival Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 25,90 | 26,07 | 24,28 | 25,11 | -3,76% | 3.638,00 |
| 31.07.2025 | 26,44 | 27,13 | 25,81 | 26,09 | -1,05% | 290,00 |
| 30.07.2025 | 25,78 | 26,49 | 25,67 | 26,37 | 2,53% | - |
| 29.07.2025 | 25,68 | 25,92 | 24,94 | 25,72 | 0,18% | 690,00 |
| 28.07.2025 | 25,46 | 25,70 | 25,34 | 25,67 | 1,34% | 222,00 |
| 25.07.2025 | 25,48 | 25,54 | 25,05 | 25,33 | -0,01% | - |
| 24.07.2025 | 26,07 | 26,09 | 25,28 | 25,33 | -2,98% | 1.800,00 |
| 23.07.2025 | 25,59 | 26,33 | 25,57 | 26,11 | 2,65% | 500,00 |
| 22.07.2025 | 25,65 | 25,72 | 25,00 | 25,44 | -0,14% | 400,00 |
| 21.07.2025 | 25,35 | 25,85 | 25,23 | 25,47 | 0,18% | 40,00 |
| 18.07.2025 | 25,42 | 25,50 | 25,11 | 25,43 | 0,14% | 1.320,00 |
| 17.07.2025 | 24,93 | 25,43 | 24,93 | 25,39 | 1,76% | 1.512,00 |
| 16.07.2025 | 24,89 | 25,50 | 24,65 | 24,95 | -0,04% | - |
| 15.07.2025 | 25,09 | 25,22 | 24,60 | 24,96 | -0,68% | 360,00 |
| 14.07.2025 | 24,37 | 25,18 | 24,30 | 25,13 | 2,48% | 2.455,00 |
| 11.07.2025 | 24,86 | 25,05 | 24,50 | 24,53 | -1,48% | 1.267,00 |
| 10.07.2025 | 24,64 | 25,18 | 24,45 | 24,89 | 1,20% | 1.120,00 |
| 09.07.2025 | 24,72 | 25,01 | 24,54 | 24,60 | -0,09% | 500,00 |
| 08.07.2025 | 24,91 | 25,38 | 24,58 | 24,62 | -1,52% | - |
| 07.07.2025 | 25,10 | 25,94 | 24,75 | 25,00 | 0,50% | 922,00 |
| 04.07.2025 | 25,26 | 25,26 | 24,79 | 24,88 | -2,44% | 1.610,00 |
| 03.07.2025 | 25,06 | 25,72 | 25,02 | 25,50 | 1,42% | 550,00 |
| 02.07.2025 | 24,31 | 25,18 | 24,23 | 25,14 | 3,52% | 777,00 |
| 01.07.2025 | 23,81 | 24,44 | 23,57 | 24,29 | 4,16% | 510,00 |
| 30.06.2025 | 22,98 | 23,32 | 22,98 | 23,32 | 0,82% | 100,00 |
| 27.06.2025 | 22,42 | 23,20 | 22,42 | 23,13 | 3,91% | 550,00 |
| 26.06.2025 | 21,73 | 22,26 | 21,73 | 22,26 | 2,30% | - |
| 25.06.2025 | 22,03 | 22,03 | 21,76 | 21,76 | -1,87% | - |
| 24.06.2025 | 21,08 | 22,62 | 21,08 | 22,17 | 7,80% | 3.455,00 |
| 23.06.2025 | 20,11 | 20,62 | 19,68 | 20,57 | 0,19% | 3.310,00 |
| 20.06.2025 | 20,18 | 20,53 | 20,18 | 20,53 | 2,24% | - |
| 19.06.2025 | 20,51 | 20,51 | 20,08 | 20,08 | -2,14% | - |
| 18.06.2025 | 20,09 | 20,52 | 20,09 | 20,52 | 0,74% | 5,00 |
| 17.06.2025 | 20,37 | 20,37 | 20,28 | 20,37 | -0,49% | 150,00 |
| 16.06.2025 | 19,32 | 20,47 | 19,28 | 20,47 | 5,86% | - |
| 13.06.2025 | 19,59 | 19,59 | 19,29 | 19,33 | -4,60% | 550,00 |
| 12.06.2025 | 20,55 | 20,55 | 20,19 | 20,27 | -2,17% | 2.048,00 |
| 11.06.2025 | 21,29 | 21,29 | 20,72 | 20,72 | -3,02% | - |
| 10.06.2025 | 21,28 | 21,36 | 21,25 | 21,36 | -0,28% | - |
| 09.06.2025 | 21,52 | 21,52 | 21,25 | 21,42 | 2,22% | 570,00 |
| 06.06.2025 | 20,98 | 21,00 | 20,95 | 20,96 | 0,17% | 110,00 |
| 05.06.2025 | 20,75 | 21,20 | 20,75 | 20,92 | 0,00% | 920,00 |
| 04.06.2025 | 20,92 | 20,92 | 20,86 | 20,92 | -0,38% | 800,00 |
| 03.06.2025 | 20,44 | 21,00 | 20,24 | 21,00 | 2,59% | 705,00 |
| 02.06.2025 | 20,28 | 20,50 | 20,05 | 20,47 | 1,06% | 1.820,00 |
| 30.05.2025 | 20,29 | 20,33 | 20,17 | 20,26 | -0,76% | 100,00 |
| 29.05.2025 | 20,90 | 20,90 | 20,41 | 20,41 | 0,22% | 172,00 |
| 28.05.2025 | 20,79 | 20,79 | 20,37 | 20,37 | -1,50% | 450,00 |
| 27.05.2025 | 19,78 | 20,79 | 19,78 | 20,68 | 4,25% | 423,00 |
| 26.05.2025 | 19,68 | 19,83 | 19,68 | 19,83 | 1,71% | 250,00 |
| 23.05.2025 | 19,78 | 19,84 | 18,90 | 19,50 | 1,38% | 2.525,00 |
| 22.05.2025 | 19,20 | 19,23 | 19,20 | 19,23 | -3,17% | - |
| 21.05.2025 | 19,98 | 19,98 | 19,81 | 19,86 | -2,76% | - |
| 20.05.2025 | 20,64 | 20,65 | 20,16 | 20,43 | -2,13% | 1.200,00 |
| 19.05.2025 | 20,48 | 20,87 | 20,31 | 20,87 | 1,16% | 112,00 |
| 16.05.2025 | 20,58 | 20,78 | 20,56 | 20,63 | 1,25% | - |
| 15.05.2025 | 20,33 | 20,39 | 20,14 | 20,38 | -1,16% | 900,00 |
| 14.05.2025 | 20,26 | 20,62 | 20,13 | 20,62 | 4,21% | 390,00 |
| 13.05.2025 | 19,75 | 19,78 | 19,57 | 19,78 | 0,48% | - |
| 12.05.2025 | 18,33 | 19,83 | 18,33 | 19,69 | 10,40% | 576,00 |
| 09.05.2025 | 17,97 | 18,07 | 17,83 | 17,83 | -0,27% | 311,00 |
| 08.05.2025 | 17,50 | 17,88 | 17,50 | 17,88 | 2,49% | 900,00 |
| 07.05.2025 | 17,19 | 17,52 | 17,19 | 17,45 | 1,00% | 111,00 |
| 06.05.2025 | 17,19 | 17,38 | 16,96 | 17,28 | -0,87% | 1.100,00 |
| 05.05.2025 | 17,25 | 17,43 | 16,87 | 17,43 | 3,27% | 800,00 |
| 02.05.2025 | 16,35 | 16,88 | 16,34 | 16,88 | 5,51% | 900,00 |
| 30.04.2025 | 16,33 | 16,39 | 15,32 | 15,99 | -2,05% | 775,00 |
| 29.04.2025 | 16,54 | 16,78 | 16,33 | 16,33 | -2,26% | 300,00 |
| 28.04.2025 | 16,28 | 16,83 | 16,28 | 16,71 | 1,48% | 790,00 |
| 25.04.2025 | 16,60 | 16,60 | 16,39 | 16,46 | 0,26% | 1.475,00 |
| 24.04.2025 | 16,30 | 16,47 | 16,14 | 16,42 | -0,61% | 237,00 |
| 23.04.2025 | 16,18 | 16,72 | 16,18 | 16,52 | 7,73% | 600,00 |
| 22.04.2025 | 15,32 | 15,33 | 15,10 | 15,33 | -3,04% | 341,00 |
| 17.04.2025 | 15,81 | 15,82 | 15,73 | 15,81 | 2,65% | - |
| 16.04.2025 | 15,58 | 15,87 | 15,41 | 15,41 | -2,96% | 2.225,00 |
| 15.04.2025 | 15,58 | 15,88 | 15,58 | 15,88 | 1,38% | 460,00 |
| 14.04.2025 | 15,77 | 16,05 | 15,49 | 15,66 | 1,57% | 120,00 |
| 11.04.2025 | 15,77 | 15,77 | 15,26 | 15,42 | -4,46% | 775,00 |
| 10.04.2025 | 18,22 | 18,27 | 16,14 | 16,14 | -9,22% | 655,00 |
| 09.04.2025 | 14,73 | 18,06 | 14,62 | 17,78 | 14,50% | 1.349,00 |
| 08.04.2025 | 15,51 | 16,19 | 15,38 | 15,53 | 2,90% | 950,00 |
| 07.04.2025 | 13,90 | 15,16 | 13,48 | 15,09 | 2,60% | 6.794,00 |
| 04.04.2025 | 15,53 | 15,83 | 14,40 | 14,71 | -6,63% | 1.250,00 |
| 03.04.2025 | 17,21 | 17,43 | 15,62 | 15,75 | -12,90% | 3.121,00 |
| 02.04.2025 | 17,90 | 18,08 | 17,56 | 18,08 | 1,20% | 230,00 |
| 01.04.2025 | 17,87 | 17,99 | 17,47 | 17,87 | 0,59% | 100,00 |
| 31.03.2025 | 18,15 | 18,15 | 17,57 | 17,76 | -3,58% | 100,00 |
| 28.03.2025 | 19,18 | 19,22 | 18,42 | 18,42 | -5,30% | 200,00 |
| 27.03.2025 | 19,28 | 19,47 | 19,28 | 19,46 | -1,10% | 900,00 |
| 26.03.2025 | 19,63 | 19,67 | 19,50 | 19,67 | -0,75% | - |
| 24.03.2025 | 19,48 | 19,93 | 19,48 | 19,82 | 0,32% | 507,00 |
| 21.03.2025 | 19,53 | 19,76 | 18,39 | 19,76 | 0,39% | 150,00 |
| 20.03.2025 | 19,42 | 19,68 | 19,42 | 19,68 | 2,59% | 130,00 |
| 19.03.2025 | 18,42 | 19,25 | 18,33 | 19,18 | 4,74% | 1.020,00 |
| 18.03.2025 | 19,06 | 19,06 | 18,31 | 18,32 | -4,24% | 50,00 |
| 17.03.2025 | 18,52 | 19,13 | 18,14 | 19,13 | 5,13% | 2.758,00 |
| 15.03.2025 | 17,71 | 18,19 | 17,68 | 18,19 | 4,72% | 129,00 |
| 13.03.2025 | 17,98 | 18,14 | 17,37 | 17,37 | -3,66% | 1.369,00 |
| 12.03.2025 | 17,66 | 18,09 | 17,37 | 18,03 | 3,31% | 753,00 |
| 11.03.2025 | 17,26 | 17,45 | 17,00 | 17,45 | -0,55% | 1.857,00 |