27,205€
-1,47%
Echtzeit-Aktienkurs Carnival Corp.
Bid:
Ask:
Aktienkurse zur Carnival Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 27,45 | 27,51 | 27,25 | 27,27 | -1,25% | - |
| 26.02.2026 | 26,76 | 27,86 | 26,76 | 27,61 | 2,77% | 3.321,00 |
| 25.02.2026 | 26,78 | 27,06 | 26,47 | 26,87 | 0,09% | 24.506,00 |
| 24.02.2026 | 25,89 | 26,85 | 25,61 | 26,84 | 4,03% | 24.400,00 |
| 23.02.2026 | 26,83 | 27,41 | 25,40 | 25,80 | -4,97% | 19.045,00 |
| 20.02.2026 | 26,95 | 27,45 | 26,71 | 27,15 | 1,28% | 31.740,00 |
| 19.02.2026 | 27,59 | 27,77 | 26,75 | 26,81 | -2,96% | 3.300,00 |
| 18.02.2026 | 27,66 | 28,06 | 26,97 | 27,62 | 0,15% | 4.800,00 |
| 17.02.2026 | 26,80 | 28,03 | 26,73 | 27,58 | 2,17% | 3.662,00 |
| 16.02.2026 | 26,78 | 27,26 | 26,78 | 27,00 | 0,91% | 4.300,00 |
| 13.02.2026 | 27,30 | 27,49 | 26,45 | 26,76 | -2,48% | 3.856,00 |
| 12.02.2026 | 28,01 | 28,38 | 27,09 | 27,44 | -1,60% | 9.905,00 |
| 11.02.2026 | 27,96 | 28,30 | 27,43 | 27,88 | -0,51% | 6.393,00 |
| 10.02.2026 | 27,58 | 28,27 | 27,29 | 28,02 | 1,83% | 66.124,00 |
| 09.02.2026 | 28,64 | 28,68 | 27,52 | 27,52 | -4,26% | 4.948,00 |
| 06.02.2026 | 26,54 | 28,78 | 26,53 | 28,75 | 7,68% | 19.834,00 |
| 05.02.2026 | 27,20 | 27,61 | 26,53 | 26,70 | -1,80% | 43.954,00 |
| 04.02.2026 | 27,00 | 27,44 | 26,43 | 27,18 | 0,70% | 21.060,00 |
| 03.02.2026 | 27,20 | 28,08 | 26,80 | 27,00 | -1,90% | 4.080,00 |
| 02.02.2026 | 24,95 | 27,72 | 24,92 | 27,52 | 8,68% | 11.156,00 |
| 30.01.2026 | 25,77 | 26,04 | 24,90 | 25,32 | -2,71% | 17.735,00 |
| 29.01.2026 | 23,99 | 26,27 | 23,85 | 26,03 | 8,35% | 5.795,00 |
| 28.01.2026 | 24,00 | 24,60 | 23,79 | 24,02 | 0,72% | 3.930,00 |
| 27.01.2026 | 24,21 | 24,25 | 23,69 | 23,85 | -1,18% | 7.960,00 |
| 26.01.2026 | 24,03 | 24,33 | 23,83 | 24,13 | 0,12% | 9.050,00 |
| 23.01.2026 | 24,24 | 24,48 | 24,02 | 24,11 | -0,43% | 18.600,00 |
| 22.01.2026 | 24,38 | 24,67 | 24,19 | 24,21 | 0,15% | 1.600,00 |
| 21.01.2026 | 23,99 | 24,42 | 23,92 | 24,17 | 1,40% | 2.000,00 |
| 20.01.2026 | 24,46 | 24,46 | 23,72 | 23,84 | -2,94% | 24.000,00 |
| 19.01.2026 | 24,58 | 24,95 | 24,20 | 24,56 | -1,44% | 32.060,00 |
| 16.01.2026 | 25,46 | 25,53 | 24,78 | 24,92 | -1,73% | 10.194,00 |
| 15.01.2026 | 25,87 | 26,33 | 25,32 | 25,36 | -2,15% | 4.737,00 |
| 14.01.2026 | 26,43 | 26,56 | 25,43 | 25,92 | -2,62% | 25.460,00 |
| 13.01.2026 | 27,07 | 27,14 | 26,01 | 26,62 | -1,75% | 5.095,00 |
| 12.01.2026 | 27,39 | 27,42 | 26,92 | 27,09 | -1,82% | 4.075,00 |
| 09.01.2026 | 27,20 | 27,65 | 26,97 | 27,60 | 1,51% | 7.711,00 |
| 08.01.2026 | 27,33 | 27,87 | 27,03 | 27,19 | -1,11% | 6.664,00 |
| 07.01.2026 | 27,59 | 27,68 | 26,91 | 27,49 | -0,18% | 5.530,00 |
| 06.01.2026 | 26,87 | 28,05 | 26,71 | 27,54 | 2,65% | 3.970,00 |
| 05.01.2026 | 26,25 | 27,10 | 26,06 | 26,83 | 1,84% | 3.138,00 |
| 02.01.2026 | 26,01 | 26,63 | 25,90 | 26,35 | 1,09% | 7.200,00 |
| 30.12.2025 | 25,99 | 26,14 | 25,91 | 26,06 | 1,44% | 300,00 |
| 29.12.2025 | 25,85 | 26,08 | 25,69 | 25,69 | -5,33% | 616,00 |
| 23.12.2025 | 27,26 | 27,92 | 26,60 | 27,14 | 0,80% | 1.054,00 |
| 22.12.2025 | 26,79 | 27,52 | 26,37 | 26,92 | 1,32% | 400,00 |
| 19.12.2025 | 24,14 | 26,63 | 23,11 | 26,57 | 10,29% | 445,00 |
| 18.12.2025 | 23,98 | 24,34 | 23,88 | 24,09 | 0,00% | - |
| 17.12.2025 | 24,11 | 24,60 | 23,86 | 24,09 | -0,77% | - |
| 16.12.2025 | 24,18 | 24,62 | 24,08 | 24,28 | 1,86% | - |
| 15.12.2025 | 23,84 | 24,52 | 23,74 | 23,84 | 0,83% | 260,00 |
| 12.12.2025 | 23,65 | 23,98 | 23,55 | 23,64 | 0,82% | 200,00 |
| 11.12.2025 | 22,31 | 23,88 | 22,25 | 23,45 | 3,56% | 50,00 |
| 10.12.2025 | 21,95 | 22,71 | 21,91 | 22,64 | 2,96% | - |
| 09.12.2025 | 22,38 | 22,39 | 21,73 | 21,99 | -1,12% | 450,00 |
| 08.12.2025 | 22,18 | 22,47 | 21,97 | 22,24 | 0,27% | - |
| 05.12.2025 | 22,17 | 22,38 | 22,03 | 22,18 | 0,98% | 1.000,00 |
| 04.12.2025 | 22,34 | 22,45 | 21,94 | 21,97 | -0,92% | - |
| 03.12.2025 | 22,26 | 22,42 | 21,90 | 22,17 | -0,56% | 1.330,00 |
| 02.12.2025 | 22,31 | 22,53 | 21,88 | 22,30 | 0,34% | - |
| 01.12.2025 | 21,99 | 22,35 | 21,84 | 22,22 | 0,43% | 70,00 |
| 28.11.2025 | 22,30 | 22,59 | 22,04 | 22,13 | 0,84% | 200,00 |
| 27.11.2025 | 21,82 | 22,49 | 21,82 | 21,94 | -0,39% | - |
| 26.11.2025 | 22,25 | 22,60 | 21,95 | 22,03 | -1,19% | 90,00 |
| 25.11.2025 | 21,65 | 22,78 | 21,34 | 22,29 | 3,67% | 540,00 |
| 24.11.2025 | 23,00 | 23,32 | 21,36 | 21,50 | -4,06% | 970,00 |
| 21.11.2025 | 22,05 | 23,30 | 21,87 | 22,41 | -1,36% | 5.750,00 |
| 20.11.2025 | 23,02 | 23,07 | 21,95 | 22,72 | 1,93% | - |
| 19.11.2025 | 22,21 | 22,83 | 22,20 | 22,29 | 1,20% | - |
| 18.11.2025 | 21,81 | 22,46 | 21,68 | 22,03 | -0,88% | 200,00 |
| 17.11.2025 | 22,52 | 22,59 | 21,69 | 22,22 | -0,47% | 195,00 |
| 14.11.2025 | 22,54 | 22,55 | 21,75 | 22,33 | -4,25% | 17.750,00 |
| 13.11.2025 | 23,32 | 23,56 | 22,32 | 23,32 | -0,60% | 800,00 |
| 12.11.2025 | 23,25 | 24,02 | 23,17 | 23,46 | 1,82% | - |
| 11.11.2025 | 23,10 | 23,41 | 23,03 | 23,04 | -0,80% | 200,00 |
| 10.11.2025 | 23,31 | 23,71 | 23,09 | 23,22 | 2,70% | 120,00 |
| 07.11.2025 | 22,91 | 23,46 | 22,48 | 22,61 | -1,16% | 300,00 |
| 06.11.2025 | 23,37 | 23,45 | 22,78 | 22,88 | -2,47% | - |
| 05.11.2025 | 22,68 | 23,76 | 22,67 | 23,46 | 3,81% | 596,00 |
| 04.11.2025 | 24,62 | 24,62 | 22,58 | 22,60 | -9,38% | 1.106,00 |
| 03.11.2025 | 24,96 | 25,12 | 24,43 | 24,94 | -0,06% | 2.500,00 |
| 31.10.2025 | 24,56 | 25,13 | 24,29 | 24,95 | 3,96% | 1.600,00 |
| 30.10.2025 | 23,98 | 25,02 | 23,83 | 24,00 | 0,04% | 70,00 |
| 29.10.2025 | 24,00 | 24,40 | 23,78 | 23,99 | 0,73% | 2.241,00 |
| 28.10.2025 | 25,24 | 25,25 | 23,82 | 23,82 | -5,08% | 1.295,00 |
| 27.10.2025 | 25,45 | 25,69 | 24,97 | 25,09 | -1,12% | 500,00 |
| 24.10.2025 | 25,44 | 25,93 | 25,27 | 25,38 | 0,02% | 601,00 |
| 23.10.2025 | 25,88 | 25,90 | 25,18 | 25,37 | -1,88% | 100,00 |
| 22.10.2025 | 25,81 | 26,19 | 25,51 | 25,86 | 2,74% | 1.460,00 |
| 21.10.2025 | 24,82 | 25,86 | 24,66 | 25,17 | 1,99% | - |
| 20.10.2025 | 24,41 | 24,94 | 24,29 | 24,68 | 1,54% | 434,00 |
| 17.10.2025 | 23,90 | 24,48 | 23,51 | 24,30 | -1,62% | - |
| 16.10.2025 | 24,76 | 24,98 | 23,98 | 24,70 | -1,48% | 400,00 |
| 15.10.2025 | 25,03 | 25,28 | 24,70 | 25,07 | 0,58% | 100,00 |
| 14.10.2025 | 24,05 | 25,22 | 23,75 | 24,93 | 3,12% | 3.375,00 |
| 13.10.2025 | 24,15 | 24,64 | 24,10 | 24,17 | -2,05% | 120,00 |
| 10.10.2025 | 24,68 | 24,87 | 23,77 | 24,68 | 0,26% | 750,00 |
| 09.10.2025 | 24,86 | 25,20 | 24,53 | 24,61 | 0,70% | - |
| 08.10.2025 | 24,69 | 25,18 | 24,44 | 24,44 | 2,15% | 213,00 |
| 07.10.2025 | 24,86 | 25,05 | 23,93 | 23,93 | -0,23% | 10,00 |
| 06.10.2025 | 24,51 | 24,88 | 23,95 | 23,98 | -0,99% | 520,00 |