25,020€
0,38%
Echtzeit-Aktienkurs Carnival Corp.
Bid:
Ask:
Aktienkurse zur Carnival Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 25,03 | 25,28 | 24,90 | 25,13 | 0,82% | 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 |
| 28.07.2025 | 25,46 | 25,70 | 25,34 | 25,67 | 1,34% | 222,00 |
| 25.07.2025 | 25,48 | 25,54 | 25,05 | 25,33 | -0,01% | - |
| 24.07.2025 | 26,07 | 26,09 | 25,28 | 25,33 | -2,98% | 1.800,00 |
| 23.07.2025 | 25,59 | 26,33 | 25,57 | 26,11 | 2,65% | 500,00 |
| 22.07.2025 | 25,65 | 25,72 | 25,00 | 25,44 | -0,14% | 400,00 |
| 21.07.2025 | 25,35 | 25,85 | 25,23 | 25,47 | 0,18% | 40,00 |
| 18.07.2025 | 25,42 | 25,50 | 25,11 | 25,43 | 0,14% | 1.320,00 |
| 17.07.2025 | 24,93 | 25,43 | 24,93 | 25,39 | 1,76% | 1.512,00 |
| 16.07.2025 | 24,89 | 25,50 | 24,65 | 24,95 | -0,04% | - |
| 15.07.2025 | 25,09 | 25,22 | 24,60 | 24,96 | -0,68% | 360,00 |
| 14.07.2025 | 24,37 | 25,18 | 24,30 | 25,13 | 2,48% | 2.455,00 |
| 11.07.2025 | 24,86 | 25,05 | 24,50 | 24,53 | -1,48% | 1.267,00 |
| 10.07.2025 | 24,64 | 25,18 | 24,45 | 24,89 | 1,20% | 1.120,00 |
| 09.07.2025 | 24,72 | 25,01 | 24,54 | 24,60 | -0,09% | 500,00 |
| 08.07.2025 | 24,91 | 25,38 | 24,58 | 24,62 | -1,52% | - |
| 07.07.2025 | 25,10 | 25,94 | 24,75 | 25,00 | 0,50% | 922,00 |
| 04.07.2025 | 25,26 | 25,26 | 24,79 | 24,88 | -2,44% | 1.610,00 |
| 03.07.2025 | 25,06 | 25,72 | 25,02 | 25,50 | 1,42% | 550,00 |
| 02.07.2025 | 24,31 | 25,18 | 24,23 | 25,14 | 3,52% | 777,00 |
| 01.07.2025 | 23,81 | 24,44 | 23,57 | 24,29 | 4,16% | 510,00 |
| 30.06.2025 | 22,98 | 23,32 | 22,98 | 23,32 | 0,82% | 100,00 |
| 27.06.2025 | 22,42 | 23,20 | 22,42 | 23,13 | 3,91% | 550,00 |
| 26.06.2025 | 21,73 | 22,26 | 21,73 | 22,26 | 2,30% | - |
| 25.06.2025 | 22,03 | 22,03 | 21,76 | 21,76 | -1,87% | - |
| 24.06.2025 | 21,08 | 22,62 | 21,08 | 22,17 | 7,80% | 3.455,00 |
| 23.06.2025 | 20,11 | 20,62 | 19,68 | 20,57 | 0,19% | 3.310,00 |
| 20.06.2025 | 20,18 | 20,53 | 20,18 | 20,53 | 2,24% | - |
| 19.06.2025 | 20,51 | 20,51 | 20,08 | 20,08 | -2,14% | - |
| 18.06.2025 | 20,09 | 20,52 | 20,09 | 20,52 | 0,74% | 5,00 |
| 17.06.2025 | 20,37 | 20,37 | 20,28 | 20,37 | -0,49% | 150,00 |
| 16.06.2025 | 19,32 | 20,47 | 19,28 | 20,47 | 5,86% | - |
| 13.06.2025 | 19,59 | 19,59 | 19,29 | 19,33 | -4,60% | 550,00 |
| 12.06.2025 | 20,55 | 20,55 | 20,19 | 20,27 | -2,17% | 2.048,00 |
| 11.06.2025 | 21,29 | 21,29 | 20,72 | 20,72 | -3,02% | - |
| 10.06.2025 | 21,28 | 21,36 | 21,25 | 21,36 | -0,28% | - |
| 09.06.2025 | 21,52 | 21,52 | 21,25 | 21,42 | 2,22% | 570,00 |
| 06.06.2025 | 20,98 | 21,00 | 20,95 | 20,96 | 0,17% | 110,00 |
| 05.06.2025 | 20,75 | 21,20 | 20,75 | 20,92 | 0,00% | 920,00 |
| 04.06.2025 | 20,92 | 20,92 | 20,86 | 20,92 | -0,38% | 800,00 |
| 03.06.2025 | 20,44 | 21,00 | 20,24 | 21,00 | 2,59% | 705,00 |
| 02.06.2025 | 20,28 | 20,50 | 20,05 | 20,47 | 1,06% | 1.820,00 |
| 30.05.2025 | 20,29 | 20,33 | 20,17 | 20,26 | -0,76% | 100,00 |
| 29.05.2025 | 20,90 | 20,90 | 20,41 | 20,41 | 0,22% | 172,00 |