14,126€
-3,18%
Echtzeit-Aktienkurs Carnival Corp
Bid:
Ask:
Aktienkurse zur Carnival Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.06.2024 | 17,33 | 17,51 | 17,32 | 17,51 | 1,44% | 1.139,00 |
| 27.06.2024 | 17,03 | 17,30 | 17,03 | 17,26 | 0,77% | 1.220,00 |
| 26.06.2024 | 16,55 | 17,13 | 16,51 | 17,13 | 3,57% | 2.115,00 |
| 25.06.2024 | 15,30 | 16,69 | 14,84 | 16,54 | 9,28% | 2.759,00 |
| 24.06.2024 | 15,07 | 15,18 | 14,97 | 15,13 | 1,76% | 410,00 |
| 21.06.2024 | 14,98 | 14,98 | 14,87 | 14,87 | -0,17% | 100,00 |
| 20.06.2024 | 14,76 | 14,90 | 14,76 | 14,90 | 0,49% | - |
| 19.06.2024 | 14,84 | 14,84 | 14,82 | 14,83 | -0,20% | 300,00 |
| 18.06.2024 | 14,69 | 14,96 | 14,58 | 14,86 | 2,38% | 22,00 |
| 17.06.2024 | 14,41 | 14,51 | 14,18 | 14,51 | 0,42% | 270,00 |
| 14.06.2024 | 15,35 | 15,35 | 14,45 | 14,45 | -5,89% | 1.415,00 |
| 13.06.2024 | 15,45 | 15,54 | 15,17 | 15,35 | -1,41% | 631,00 |
| 12.06.2024 | 15,22 | 15,57 | 15,13 | 15,57 | 2,60% | 395,00 |
| 11.06.2024 | 15,33 | 15,37 | 15,18 | 15,18 | -0,46% | 1.891,00 |
| 10.06.2024 | 15,35 | 15,56 | 15,25 | 15,25 | -0,12% | 430,00 |
| 07.06.2024 | 15,23 | 15,27 | 15,20 | 15,27 | -1,78% | 26,00 |
| 06.06.2024 | 15,50 | 15,59 | 15,50 | 15,54 | 1,07% | 1.750,00 |
| 05.06.2024 | 15,65 | 15,65 | 15,38 | 15,38 | 1,56% | 2.030,00 |
| 04.06.2024 | 14,76 | 15,38 | 14,76 | 15,14 | 6,36% | 900,00 |
| 03.06.2024 | 13,92 | 14,24 | 13,91 | 14,24 | 0,89% | 100,00 |
| 31.05.2024 | 14,01 | 14,11 | 13,96 | 14,11 | 0,76% | 1.230,00 |
| 30.05.2024 | 13,91 | 14,08 | 13,86 | 14,01 | -0,31% | - |
| 29.05.2024 | 14,27 | 14,27 | 14,05 | 14,05 | -2,44% | 300,00 |
| 28.05.2024 | 14,13 | 14,40 | 14,01 | 14,40 | 1,82% | 481,00 |
| 27.05.2024 | 13,96 | 14,14 | 13,96 | 14,14 | 2,97% | 100,00 |
| 24.05.2024 | 13,67 | 13,77 | 13,67 | 13,74 | -1,36% | 250,00 |
| 23.05.2024 | 14,47 | 14,47 | 13,93 | 13,93 | -5,88% | 498,00 |
| 22.05.2024 | 14,87 | 14,92 | 14,80 | 14,80 | 0,18% | - |
| 21.05.2024 | 14,69 | 14,79 | 14,69 | 14,77 | 1,60% | 2.660,00 |
| 20.05.2024 | 13,75 | 14,54 | 13,75 | 14,54 | 5,49% | 185,00 |
| 17.05.2024 | 13,72 | 13,78 | 13,67 | 13,78 | 0,29% | 10.250,00 |
| 16.05.2024 | 13,68 | 13,74 | 13,65 | 13,74 | 0,64% | 500,00 |
| 15.05.2024 | 13,42 | 13,78 | 13,35 | 13,65 | 1,07% | 301,00 |
| 14.05.2024 | 13,45 | 13,52 | 13,45 | 13,51 | 0,46% | 600,00 |
| 13.05.2024 | 13,41 | 13,50 | 13,41 | 13,45 | 1,07% | 75,00 |
| 10.05.2024 | 13,57 | 13,57 | 13,31 | 13,31 | 0,48% | 3.233,00 |
| 09.05.2024 | 13,25 | 13,33 | 13,24 | 13,24 | 0,75% | 30,00 |
| 08.05.2024 | 13,17 | 13,21 | 13,05 | 13,14 | -1,25% | 100,00 |
| 07.05.2024 | 13,53 | 13,62 | 13,31 | 13,31 | -1,00% | 135,00 |
| 06.05.2024 | 13,49 | 13,58 | 13,44 | 13,44 | -1,95% | 900,00 |
| 03.05.2024 | 13,55 | 13,71 | 13,44 | 13,71 | 0,56% | - |
| 02.05.2024 | 13,52 | 13,67 | 13,46 | 13,64 | -2,64% | 200,00 |
| 30.04.2024 | 14,06 | 14,06 | 13,91 | 14,01 | 0,34% | - |
| 29.04.2024 | 14,01 | 14,16 | 13,96 | 13,96 | -0,56% | 380,00 |
| 26.04.2024 | 14,17 | 14,25 | 14,04 | 14,04 | 0,92% | 450,00 |
| 25.04.2024 | 13,98 | 14,14 | 13,91 | 13,91 | 0,22% | - |
| 24.04.2024 | 13,90 | 13,91 | 13,86 | 13,88 | 3,35% | - |
| 23.04.2024 | 13,38 | 13,43 | 13,35 | 13,43 | 0,43% | - |
| 22.04.2024 | 13,21 | 13,48 | 13,21 | 13,37 | 0,74% | 200,00 |
| 19.04.2024 | 13,23 | 13,28 | 13,16 | 13,27 | -0,81% | 341,00 |