17,365€
-3,97%
Echtzeit-Aktienkurs Carnival Corp.
Bid:
Ask:
Aktienkurse zur Carnival Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 17,47 | 17,92 | 17,13 | 17,35 | -5,91% | 480,00 |
| 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 |
| 14.01.2025 | 23,36 | 23,87 | 23,20 | 23,81 | 1,83% | 220,00 |
| 13.01.2025 | 23,70 | 23,80 | 23,07 | 23,38 | -1,31% | 1.063,00 |
| 10.01.2025 | 23,53 | 23,89 | 22,76 | 23,69 | 0,82% | 300,00 |
| 09.01.2025 | 23,42 | 23,50 | 23,39 | 23,50 | 0,26% | 5.230,00 |
| 08.01.2025 | 23,08 | 23,53 | 22,69 | 23,44 | 1,76% | 30,00 |
| 07.01.2025 | 23,22 | 23,24 | 22,45 | 23,03 | -0,95% | 5.955,00 |
| 06.01.2025 | 23,38 | 23,83 | 23,16 | 23,25 | -1,72% | 3.810,00 |
| 03.01.2025 | 24,39 | 24,41 | 23,25 | 23,66 | -2,93% | 625,00 |
| 02.01.2025 | 23,78 | 24,65 | 23,78 | 24,38 | 2,49% | 1.510,00 |
| 30.12.2024 | 23,86 | 24,00 | 23,74 | 23,78 | -1,19% | - |
| 27.12.2024 | 24,65 | 24,65 | 23,87 | 24,07 | -2,71% | 118,00 |
| 23.12.2024 | 25,65 | 25,91 | 24,30 | 24,74 | -3,75% | 2.190,00 |
| 20.12.2024 | 24,33 | 25,97 | 23,60 | 25,70 | 5,82% | 48.300,00 |
| 19.12.2024 | 23,75 | 24,46 | 23,65 | 24,29 | 1,50% | 930,00 |
| 18.12.2024 | 24,55 | 24,97 | 23,71 | 23,93 | -2,43% | 2.030,00 |
| 17.12.2024 | 24,62 | 24,76 | 24,19 | 24,53 | -0,51% | 1.654,00 |
| 16.12.2024 | 24,68 | 25,23 | 24,61 | 24,65 | -0,11% | 1.718,00 |
| 13.12.2024 | 25,08 | 25,18 | 24,57 | 24,68 | -1,36% | 3.000,00 |
| 12.12.2024 | 25,26 | 25,52 | 25,02 | 25,02 | -1,30% | - |
| 11.12.2024 | 24,52 | 25,36 | 24,51 | 25,35 | 3,21% | 1.180,00 |
| 10.12.2024 | 24,23 | 25,10 | 24,05 | 24,56 | 2,00% | 10.090,00 |
| 09.12.2024 | 25,13 | 25,34 | 23,93 | 24,08 | -4,37% | 5.284,00 |
| 06.12.2024 | 24,93 | 25,22 | 24,50 | 25,18 | 0,78% | 1.500,00 |
| 05.12.2024 | 25,44 | 25,79 | 24,98 | 24,98 | -1,83% | 300,00 |
| 04.12.2024 | 25,17 | 25,46 | 24,81 | 25,45 | 2,41% | 2.460,00 |
| 03.12.2024 | 24,81 | 25,24 | 24,66 | 24,85 | 0,37% | 2.753,00 |
| 02.12.2024 | 24,10 | 25,41 | 24,06 | 24,76 | 3,02% | 10.840,00 |
| 29.11.2024 | 23,89 | 24,32 | 23,85 | 24,03 | 0,38% | 458,00 |
| 28.11.2024 | 23,91 | 24,05 | 23,88 | 23,94 | 0,57% | 620,00 |
| 27.11.2024 | 24,24 | 24,26 | 23,80 | 23,81 | -1,60% | 4.325,00 |
| 26.11.2024 | 23,95 | 24,55 | 23,82 | 24,19 | 0,75% | 10.580,00 |
| 25.11.2024 | 23,98 | 24,19 | 23,71 | 24,01 | 0,57% | 11.475,00 |
| 22.11.2024 | 24,15 | 24,56 | 23,86 | 23,88 | -1,31% | 1.620,00 |
| 21.11.2024 | 23,74 | 24,40 | 23,46 | 24,19 | 1,60% | 986,00 |
| 20.11.2024 | 23,66 | 24,15 | 23,64 | 23,81 | 0,40% | 1.997,00 |
| 19.11.2024 | 23,15 | 23,83 | 22,54 | 23,72 | 2,51% | 1.320,00 |
| 18.11.2024 | 22,95 | 23,30 | 22,66 | 23,14 | 0,26% | 4.620,00 |
| 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 |