23,835€
0,61%
Echtzeit-Aktienkurs Carnival Corp.
Bid:
Ask:
Aktienkurse zur Carnival Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2025 | 24,66 | 24,90 | 24,22 | 24,22 | -1,30% | 894,00 |
| 02.10.2025 | 24,26 | 24,69 | 24,14 | 24,54 | 1,59% | 3.930,00 |
| 01.10.2025 | 24,36 | 24,76 | 24,14 | 24,16 | -1,65% | 1.600,00 |
| 30.09.2025 | 25,09 | 25,64 | 24,33 | 24,56 | -1,11% | 1.870,00 |
| 29.09.2025 | 26,50 | 27,67 | 24,58 | 24,84 | -4,88% | 2.278,00 |
| 26.09.2025 | 26,13 | 26,33 | 25,88 | 26,11 | -0,15% | - |
| 25.09.2025 | 25,89 | 26,37 | 25,53 | 26,15 | 1,53% | - |
| 24.09.2025 | 26,06 | 26,28 | 25,72 | 25,76 | -0,35% | 4.298,00 |
| 23.09.2025 | 25,99 | 26,86 | 25,85 | 25,85 | -0,73% | - |
| 22.09.2025 | 26,00 | 26,20 | 25,79 | 26,04 | -0,63% | 760,00 |
| 19.09.2025 | 26,71 | 27,00 | 25,77 | 26,20 | -1,65% | 3.665,00 |
| 18.09.2025 | 26,61 | 26,81 | 26,42 | 26,64 | 1,94% | - |
| 17.09.2025 | 26,33 | 26,56 | 26,04 | 26,13 | -1,29% | 795,00 |
| 16.09.2025 | 26,54 | 26,57 | 25,80 | 26,48 | 0,11% | 100,00 |
| 15.09.2025 | 26,95 | 27,03 | 26,10 | 26,45 | -3,31% | 87,00 |
| 12.09.2025 | 27,66 | 27,73 | 26,86 | 27,35 | -0,94% | 205,00 |
| 11.09.2025 | 26,81 | 27,96 | 26,66 | 27,61 | 4,09% | - |
| 10.09.2025 | 27,02 | 27,19 | 26,09 | 26,53 | -1,41% | 780,00 |
| 09.09.2025 | 26,85 | 27,35 | 26,48 | 26,91 | 0,28% | - |
| 08.09.2025 | 26,94 | 27,32 | 26,82 | 26,83 | 0,09% | - |
| 05.09.2025 | 27,28 | 27,51 | 26,74 | 26,81 | -1,70% | - |
| 04.09.2025 | 26,90 | 27,40 | 26,77 | 27,27 | 1,80% | 101,00 |
| 03.09.2025 | 26,74 | 27,18 | 26,55 | 26,79 | 0,64% | - |
| 02.09.2025 | 27,02 | 27,19 | 26,18 | 26,62 | -1,44% | 1.080,00 |
| 01.09.2025 | 27,13 | 27,25 | 26,95 | 27,01 | -1,46% | 1.500,00 |
| 29.08.2025 | 27,78 | 27,96 | 27,15 | 27,41 | -1,45% | - |
| 28.08.2025 | 27,72 | 28,08 | 27,68 | 27,81 | 0,57% | 1.554,00 |
| 27.08.2025 | 27,43 | 27,85 | 27,24 | 27,65 | 1,62% | 200,00 |
| 26.08.2025 | 26,85 | 27,41 | 26,54 | 27,21 | 1,10% | 1.300,00 |
| 25.08.2025 | 26,69 | 26,95 | 26,48 | 26,91 | 0,70% | 1.000,00 |
| 22.08.2025 | 25,24 | 26,77 | 25,18 | 26,73 | 5,90% | 700,00 |
| 21.08.2025 | 25,10 | 25,36 | 24,80 | 25,24 | 0,55% | - |
| 20.08.2025 | 25,33 | 25,37 | 24,59 | 25,10 | -1,13% | - |
| 19.08.2025 | 25,69 | 25,75 | 25,20 | 25,39 | -1,13% | 1.280,00 |
| 18.08.2025 | 25,32 | 25,82 | 25,05 | 25,68 | 0,99% | 144,00 |
| 15.08.2025 | 25,97 | 26,04 | 25,27 | 25,42 | -2,16% | 580,00 |
| 14.08.2025 | 26,11 | 26,18 | 25,62 | 25,98 | -0,70% | 200,00 |
| 13.08.2025 | 25,36 | 26,19 | 25,32 | 26,17 | 3,04% | 200,00 |
| 12.08.2025 | 24,62 | 25,41 | 24,62 | 25,39 | 3,09% | - |
| 11.08.2025 | 24,36 | 24,87 | 24,21 | 24,63 | 1,04% | 1.210,00 |
| 08.08.2025 | 24,98 | 25,03 | 24,33 | 24,38 | -2,03% | - |
| 07.08.2025 | 25,07 | 25,52 | 24,62 | 24,89 | -0,82% | 300,00 |
| 06.08.2025 | 25,33 | 25,59 | 24,96 | 25,09 | -0,84% | - |
| 05.08.2025 | 25,81 | 26,02 | 25,05 | 25,30 | -1,54% | 416,00 |
| 04.08.2025 | 25,22 | 25,81 | 25,16 | 25,70 | 2,36% | 2.040,00 |
| 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 |