22,815€
-2,04%
Echtzeit-Aktienkurs Carnival Corp.
Bid:
Ask:
Aktienkurse zur Carnival Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 22,83 | 23,17 | 22,64 | 23,08 | -0,12% | 66,00 |
| 14.11.2024 | 23,21 | 23,63 | 23,07 | 23,11 | -0,62% | 980,00 |
| 13.11.2024 | 23,10 | 23,48 | 22,94 | 23,25 | 0,42% | 1.914,00 |
| 12.11.2024 | 23,17 | 23,35 | 22,71 | 23,15 | 0,23% | 1.033,00 |
| 11.11.2024 | 22,46 | 23,21 | 22,46 | 23,10 | 2,90% | 4.216,00 |
| 08.11.2024 | 22,00 | 22,73 | 21,88 | 22,45 | 2,36% | 160,00 |
| 07.11.2024 | 22,20 | 22,55 | 21,93 | 21,93 | -2,89% | 10.572,00 |
| 06.11.2024 | 21,25 | 22,67 | 20,85 | 22,59 | 9,82% | 2.810,00 |
| 05.11.2024 | 20,16 | 20,76 | 20,08 | 20,57 | 2,11% | 417,00 |
| 04.11.2024 | 20,11 | 20,38 | 19,78 | 20,14 | -0,40% | 1.550,00 |
| 01.11.2024 | 20,24 | 20,41 | 20,05 | 20,22 | -0,01% | 855,00 |
| 31.10.2024 | 20,37 | 21,17 | 20,16 | 20,22 | -0,79% | 6.297,00 |
| 30.10.2024 | 20,49 | 20,53 | 20,05 | 20,39 | -0,32% | 600,00 |
| 29.10.2024 | 20,30 | 20,70 | 19,64 | 20,45 | 0,90% | 4.290,00 |
| 28.10.2024 | 19,38 | 20,69 | 19,38 | 20,27 | 4,72% | 3.534,00 |
| 25.10.2024 | 19,29 | 19,45 | 19,16 | 19,36 | 0,23% | 310,00 |
| 24.10.2024 | 19,50 | 19,68 | 19,09 | 19,31 | -0,85% | 625,00 |
| 23.10.2024 | 19,79 | 19,98 | 19,33 | 19,48 | -1,97% | 550,00 |
| 22.10.2024 | 19,62 | 19,95 | 19,24 | 19,87 | 0,95% | - |
| 21.10.2024 | 19,56 | 19,75 | 19,39 | 19,68 | 0,36% | 1.250,00 |
| 18.10.2024 | 19,74 | 19,94 | 19,40 | 19,61 | -0,80% | 1.376,00 |
| 17.10.2024 | 19,67 | 20,13 | 19,61 | 19,77 | 0,31% | 2.243,00 |
| 16.10.2024 | 19,76 | 19,94 | 19,56 | 19,71 | -0,38% | 1.138,00 |
| 15.10.2024 | 18,61 | 20,00 | 18,61 | 19,78 | 6,70% | 1.335,00 |
| 14.10.2024 | 18,61 | 18,71 | 18,32 | 18,54 | -0,76% | 6.802,00 |
| 11.10.2024 | 18,68 | 19,01 | 18,54 | 18,68 | 0,30% | 4.848,00 |
| 10.10.2024 | 18,26 | 18,75 | 18,05 | 18,63 | 0,89% | 5.400,00 |
| 09.10.2024 | 16,86 | 18,67 | 16,86 | 18,46 | 7,48% | 1.718,00 |
| 08.10.2024 | 16,42 | 17,31 | 16,26 | 17,18 | 4,96% | 10.066,00 |
| 07.10.2024 | 16,36 | 16,78 | 16,19 | 16,37 | -0,24% | 1.830,00 |
| 04.10.2024 | 15,67 | 16,51 | 15,67 | 16,41 | 4,30% | 300,00 |
| 03.10.2024 | 16,04 | 16,05 | 15,51 | 15,73 | -1,88% | 340,00 |
| 02.10.2024 | 16,19 | 16,20 | 15,82 | 16,03 | -1,52% | 1.215,00 |
| 01.10.2024 | 16,57 | 16,98 | 15,92 | 16,28 | -1,92% | 1.010,00 |
| 30.09.2024 | 16,76 | 17,01 | 15,52 | 16,60 | -0,04% | 3.195,00 |
| 27.09.2024 | 16,74 | 16,93 | 16,54 | 16,60 | -0,62% | 4.000,00 |
| 26.09.2024 | 16,20 | 16,96 | 16,16 | 16,71 | 3,03% | 1.138,00 |
| 25.09.2024 | 16,67 | 16,78 | 16,17 | 16,22 | -3,22% | 1.506,00 |
| 24.09.2024 | 17,02 | 17,14 | 16,47 | 16,75 | -1,87% | 4.712,00 |
| 23.09.2024 | 17,05 | 17,20 | 16,83 | 17,07 | 0,27% | 1.905,00 |
| 20.09.2024 | 16,78 | 17,08 | 16,55 | 17,03 | 1,34% | 3.300,00 |
| 19.09.2024 | 16,67 | 17,04 | 16,65 | 16,80 | 1,60% | 938,00 |
| 18.09.2024 | 16,24 | 16,76 | 16,08 | 16,54 | 1,95% | 256,00 |
| 17.09.2024 | 16,02 | 16,35 | 15,99 | 16,22 | 1,27% | 3.690,00 |
| 16.09.2024 | 15,55 | 16,12 | 15,52 | 16,02 | 2,83% | 160,00 |
| 13.09.2024 | 15,24 | 15,78 | 15,22 | 15,58 | 1,86% | 305,00 |
| 12.09.2024 | 15,01 | 15,55 | 14,98 | 15,29 | 1,88% | 650,00 |
| 11.09.2024 | 14,49 | 15,01 | 14,43 | 15,01 | 2,48% | 1.000,00 |
| 10.09.2024 | 14,59 | 14,65 | 14,07 | 14,65 | 0,81% | 5.471,00 |
| 09.09.2024 | 14,15 | 14,67 | 14,15 | 14,53 | 2,77% | - |
| 06.09.2024 | 14,52 | 14,85 | 14,02 | 14,14 | -2,77% | 265,00 |
| 05.09.2024 | 14,57 | 14,96 | 14,48 | 14,54 | -0,30% | - |
| 04.09.2024 | 14,73 | 14,88 | 14,46 | 14,58 | -1,49% | 968,00 |
| 03.09.2024 | 14,67 | 15,21 | 14,63 | 14,80 | 0,91% | 720,00 |
| 02.09.2024 | 14,92 | 14,92 | 14,53 | 14,67 | -1,75% | 603,00 |
| 30.08.2024 | 14,97 | 15,17 | 14,71 | 14,93 | -0,99% | - |
| 29.08.2024 | 14,89 | 15,23 | 14,89 | 15,08 | 0,81% | 4.018,00 |
| 28.08.2024 | 15,27 | 15,31 | 14,82 | 14,96 | -1,85% | 918,00 |
| 27.08.2024 | 14,82 | 15,52 | 14,74 | 15,24 | 2,55% | 2.300,00 |
| 26.08.2024 | 14,83 | 14,98 | 14,70 | 14,86 | 0,11% | - |
| 23.08.2024 | 13,91 | 14,96 | 13,91 | 14,85 | 6,71% | 3.000,00 |
| 22.08.2024 | 13,92 | 14,09 | 13,78 | 13,91 | 0,20% | 4.950,00 |
| 21.08.2024 | 13,78 | 13,97 | 13,74 | 13,89 | 0,86% | 105,00 |
| 20.08.2024 | 14,08 | 14,17 | 13,74 | 13,77 | -2,16% | 2.500,00 |
| 19.08.2024 | 14,02 | 14,21 | 13,93 | 14,07 | 0,37% | 2.740,00 |
| 16.08.2024 | 14,37 | 14,43 | 13,91 | 14,02 | -2,28% | - |
| 15.08.2024 | 13,46 | 14,38 | 13,29 | 14,35 | 7,01% | 20.000,00 |
| 14.08.2024 | 13,56 | 13,66 | 13,16 | 13,41 | -0,90% | 235,00 |
| 13.08.2024 | 13,37 | 13,59 | 13,30 | 13,53 | 1,26% | 1.560,00 |
| 12.08.2024 | 13,55 | 13,61 | 13,27 | 13,36 | -1,07% | 900,00 |
| 09.08.2024 | 13,34 | 13,58 | 13,26 | 13,51 | 1,95% | 10.500,00 |
| 08.08.2024 | 12,73 | 13,33 | 12,70 | 13,25 | 3,32% | 1.575,00 |
| 07.08.2024 | 13,31 | 13,62 | 12,78 | 12,82 | -3,59% | 1.955,00 |
| 06.08.2024 | 13,47 | 14,12 | 13,23 | 13,30 | 1,09% | 19.969,00 |
| 05.08.2024 | 13,30 | 13,42 | 12,23 | 13,16 | -3,04% | 2.465,00 |
| 02.08.2024 | 14,66 | 14,66 | 13,41 | 13,57 | -7,05% | 2.480,00 |
| 01.08.2024 | 15,48 | 15,55 | 14,60 | 14,60 | -6,41% | 800,00 |
| 31.07.2024 | 15,85 | 16,06 | 15,59 | 15,60 | -2,74% | 1.900,00 |
| 30.07.2024 | 15,87 | 16,04 | 15,86 | 16,04 | 0,36% | 112,00 |
| 29.07.2024 | 15,99 | 16,05 | 15,96 | 15,98 | -0,75% | 100,00 |
| 26.07.2024 | 15,82 | 16,14 | 15,82 | 16,10 | 2,43% | 100,00 |
| 25.07.2024 | 16,81 | 16,84 | 15,72 | 15,72 | -7,29% | 6.620,00 |
| 24.07.2024 | 17,42 | 17,50 | 16,95 | 16,95 | -4,53% | 784,00 |
| 23.07.2024 | 16,80 | 17,76 | 16,80 | 17,76 | 4,82% | 29,00 |
| 22.07.2024 | 16,94 | 16,94 | 16,94 | 16,94 | 0,59% | - |
| 19.07.2024 | 16,79 | 16,84 | 16,68 | 16,84 | -0,45% | - |
| 18.07.2024 | 16,91 | 16,94 | 16,88 | 16,92 | -0,65% | 690,00 |
| 17.07.2024 | 17,47 | 17,47 | 17,03 | 17,03 | -1,14% | 3.125,00 |
| 16.07.2024 | 16,83 | 17,23 | 16,68 | 17,22 | 3,03% | 1.295,00 |
| 15.07.2024 | 16,75 | 16,82 | 16,28 | 16,72 | -1,09% | 162,00 |
| 12.07.2024 | 16,68 | 16,92 | 16,51 | 16,90 | 3,07% | 550,00 |
| 11.07.2024 | 16,34 | 16,41 | 15,99 | 16,40 | -0,68% | 3.073,00 |
| 10.07.2024 | 16,53 | 16,69 | 16,51 | 16,51 | 0,46% | 176,00 |
| 09.07.2024 | 16,17 | 16,43 | 16,17 | 16,43 | 0,01% | - |
| 08.07.2024 | 15,84 | 16,43 | 15,82 | 16,43 | 3,32% | 2.095,00 |
| 05.07.2024 | 16,01 | 16,27 | 15,90 | 15,90 | -1,44% | 1.247,00 |
| 04.07.2024 | 16,02 | 16,13 | 16,02 | 16,13 | 0,39% | 1.300,00 |
| 03.07.2024 | 16,35 | 16,38 | 16,01 | 16,07 | -1,98% | 631,00 |
| 02.07.2024 | 16,43 | 16,43 | 16,25 | 16,40 | 0,00% | - |
| 01.07.2024 | 17,33 | 17,51 | 16,40 | 16,40 | -6,35% | 1.670,00 |