23,415€
5,54%
Echtzeit-Aktienkurs Carnival Corp Ltd
Bid:
Ask:
Aktienkurse zur Carnival Corp Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2026 | 22,12 | 23,71 | 22,12 | 23,37 | 5,34% | 3.020,00 |
| 05.05.2026 | 21,95 | 22,41 | 21,51 | 22,19 | 1,16% | - |
| 04.05.2026 | 23,12 | 23,12 | 21,62 | 21,93 | -2,84% | 520,00 |
| 30.04.2026 | 21,57 | 23,30 | 21,57 | 22,57 | 3,13% | 2.326,00 |
| 29.04.2026 | 22,51 | 22,53 | 21,72 | 21,89 | -2,69% | 3.620,00 |
| 28.04.2026 | 22,90 | 22,94 | 22,34 | 22,49 | -1,32% | 120,00 |
| 27.04.2026 | 23,08 | 23,13 | 22,57 | 22,79 | -1,53% | 484,00 |
| 24.04.2026 | 22,78 | 23,24 | 22,58 | 23,15 | 1,76% | 1.300,00 |
| 23.04.2026 | 22,89 | 23,32 | 22,46 | 22,75 | -0,83% | 220,00 |
| 22.04.2026 | 23,82 | 23,84 | 22,85 | 22,94 | -1,71% | 2.482,00 |
| 21.04.2026 | 24,63 | 24,71 | 23,22 | 23,34 | -5,03% | 1.012,00 |
| 20.04.2026 | 24,06 | 24,60 | 24,06 | 24,57 | -1,29% | 980,00 |
| 17.04.2026 | 23,26 | 25,39 | 23,26 | 24,89 | 7,63% | 2.336,00 |
| 16.04.2026 | 24,41 | 24,53 | 23,10 | 23,13 | -5,50% | 191,00 |
| 15.04.2026 | 24,35 | 24,63 | 24,06 | 24,47 | 0,45% | 800,00 |
| 14.04.2026 | 23,57 | 24,48 | 23,54 | 24,36 | 3,24% | 430,00 |
| 13.04.2026 | 23,06 | 23,60 | 22,82 | 23,60 | -0,78% | - |
| 10.04.2026 | 23,79 | 24,03 | 23,44 | 23,78 | -0,04% | 1.100,00 |
| 09.04.2026 | 23,87 | 24,00 | 23,09 | 23,79 | -0,59% | 500,00 |
| 08.04.2026 | 23,30 | 24,71 | 23,30 | 23,93 | 10,20% | 3.670,00 |
| 07.04.2026 | 22,37 | 22,47 | 21,45 | 21,72 | -2,21% | 949,00 |
| 02.04.2026 | 22,40 | 22,40 | 21,67 | 22,21 | -3,06% | 400,00 |
| 01.04.2026 | 22,39 | 23,00 | 22,37 | 22,91 | 2,55% | 4.412,00 |
| 31.03.2026 | 21,02 | 22,41 | 21,01 | 22,34 | 7,20% | 5.990,00 |
| 30.03.2026 | 20,95 | 21,46 | 20,79 | 20,84 | -0,57% | 9.192,00 |
| 27.03.2026 | 22,19 | 22,19 | 20,60 | 20,96 | -4,77% | 4.430,00 |
| 26.03.2026 | 22,14 | 22,31 | 21,78 | 22,01 | -1,12% | 600,00 |
| 25.03.2026 | 22,37 | 22,63 | 22,11 | 22,26 | -0,07% | 220,00 |
| 24.03.2026 | 21,60 | 22,37 | 21,50 | 22,27 | 1,85% | 4.360,00 |
| 23.03.2026 | 21,00 | 22,45 | 20,46 | 21,87 | 4,39% | 5.066,00 |
| 20.03.2026 | 21,63 | 21,70 | 20,74 | 20,95 | -2,58% | 250,00 |
| 19.03.2026 | 21,02 | 21,53 | 20,91 | 21,50 | 2,02% | 2.380,00 |
| 18.03.2026 | 22,10 | 22,17 | 21,01 | 21,08 | -3,04% | 7.045,00 |
| 17.03.2026 | 21,47 | 21,95 | 21,07 | 21,74 | 1,42% | 4.744,00 |
| 16.03.2026 | 21,09 | 21,68 | 20,71 | 21,43 | 2,27% | 3.732,00 |
| 13.03.2026 | 20,95 | 21,49 | 20,63 | 20,96 | 0,79% | 1.000,00 |
| 12.03.2026 | 21,96 | 21,98 | 20,75 | 20,79 | -7,10% | 3.150,00 |
| 11.03.2026 | 22,46 | 22,63 | 22,08 | 22,38 | -0,62% | 30,00 |
| 10.03.2026 | 22,62 | 23,07 | 21,84 | 22,52 | -0,35% | 10.434,00 |
| 09.03.2026 | 21,41 | 22,71 | 20,40 | 22,60 | 1,78% | 1.975,00 |
| 06.03.2026 | 23,37 | 23,66 | 22,03 | 22,21 | -5,17% | 4.360,00 |
| 05.03.2026 | 24,05 | 24,33 | 23,12 | 23,42 | -2,50% | 668,00 |
| 04.03.2026 | 24,29 | 24,82 | 24,02 | 24,02 | -2,30% | 5.027,00 |
| 03.03.2026 | 24,71 | 24,77 | 23,50 | 24,58 | -1,64% | 6.485,00 |
| 02.03.2026 | 24,79 | 25,50 | 23,86 | 24,99 | -6,21% | 9.870,00 |
| 27.02.2026 | 27,50 | 27,50 | 26,49 | 26,65 | -3,50% | 310,00 |
| 26.02.2026 | 26,69 | 27,69 | 26,69 | 27,61 | 3,14% | 301,00 |
| 25.02.2026 | 26,72 | 27,03 | 26,55 | 26,77 | 0,06% | 1.401,00 |
| 24.02.2026 | 25,81 | 26,82 | 25,80 | 26,76 | 3,98% | 3.400,00 |
| 23.02.2026 | 26,75 | 27,35 | 25,41 | 25,73 | -4,99% | 5.238,00 |
| 20.02.2026 | 26,88 | 27,25 | 26,73 | 27,08 | 1,03% | 1.037,00 |
| 19.02.2026 | 27,54 | 27,62 | 26,79 | 26,81 | -2,92% | 100,00 |
| 18.02.2026 | 27,59 | 28,02 | 27,10 | 27,61 | 0,38% | 400,00 |
| 17.02.2026 | 26,65 | 27,95 | 26,65 | 27,51 | 2,73% | 728,00 |
| 16.02.2026 | 26,70 | 27,40 | 26,70 | 26,78 | 0,02% | 330,00 |
| 13.02.2026 | 27,20 | 27,43 | 26,57 | 26,77 | -2,42% | 492,00 |
| 12.02.2026 | 27,94 | 28,12 | 27,16 | 27,44 | -1,49% | 1.121,00 |
| 11.02.2026 | 27,85 | 28,19 | 27,42 | 27,85 | -0,34% | 222,00 |
| 10.02.2026 | 27,52 | 28,16 | 27,40 | 27,95 | 1,45% | 4.004,00 |
| 09.02.2026 | 28,62 | 28,68 | 27,55 | 27,55 | -4,04% | 1.224,00 |
| 06.02.2026 | 26,51 | 28,71 | 26,51 | 28,71 | 7,79% | 10.642,00 |
| 05.02.2026 | 27,10 | 27,33 | 26,54 | 26,63 | -1,66% | 3.056,00 |
| 04.02.2026 | 26,91 | 27,38 | 26,48 | 27,08 | 0,31% | 3.480,00 |
| 03.02.2026 | 27,06 | 28,04 | 26,86 | 27,00 | -1,44% | 830,00 |
| 02.02.2026 | 24,89 | 27,63 | 24,88 | 27,39 | 8,30% | 2.446,00 |
| 30.01.2026 | 25,69 | 26,00 | 24,97 | 25,29 | -3,12% | 2.348,00 |
| 29.01.2026 | 23,94 | 26,20 | 23,87 | 26,11 | 8,57% | 760,00 |
| 28.01.2026 | 23,92 | 24,57 | 23,77 | 24,05 | 1,18% | 335,00 |
| 27.01.2026 | 24,16 | 24,19 | 23,74 | 23,77 | -1,23% | 815,00 |
| 26.01.2026 | 24,01 | 24,09 | 23,82 | 24,06 | -0,19% | 1.080,00 |
| 23.01.2026 | 24,20 | 24,44 | 24,01 | 24,11 | -0,43% | 2.620,00 |
| 22.01.2026 | 24,20 | 24,61 | 24,19 | 24,21 | 0,31% | 100,00 |
| 21.01.2026 | 23,96 | 24,34 | 23,93 | 24,14 | 1,24% | 80,00 |
| 20.01.2026 | 24,50 | 24,50 | 23,73 | 23,84 | -2,81% | 2.600,00 |
| 19.01.2026 | 24,65 | 24,80 | 24,29 | 24,53 | -1,33% | 13.919,00 |
| 16.01.2026 | 25,39 | 25,51 | 24,84 | 24,86 | -2,09% | 2.746,00 |
| 15.01.2026 | 25,81 | 26,14 | 25,31 | 25,39 | -1,95% | 719,00 |
| 14.01.2026 | 26,40 | 26,52 | 25,44 | 25,90 | -2,52% | 8.600,00 |
| 13.01.2026 | 27,01 | 27,08 | 26,02 | 26,57 | -2,17% | 1.565,00 |
| 12.01.2026 | 27,34 | 27,35 | 26,93 | 27,16 | -1,59% | 775,00 |
| 09.01.2026 | 27,20 | 27,60 | 27,03 | 27,60 | 2,07% | 935,00 |
| 08.01.2026 | 27,25 | 27,79 | 27,04 | 27,04 | -1,66% | 607,00 |
| 07.01.2026 | 27,54 | 27,65 | 26,96 | 27,49 | -0,18% | 620,00 |
| 06.01.2026 | 26,80 | 28,00 | 26,71 | 27,54 | 2,65% | 330,00 |
| 05.01.2026 | 26,11 | 27,07 | 26,11 | 26,83 | 1,84% | 625,00 |
| 02.01.2026 | 26,06 | 26,57 | 25,96 | 26,35 | 1,09% | 2.800,00 |
| 30.12.2025 | 25,91 | 26,08 | 25,91 | 26,06 | 1,44% | 300,00 |
| 29.12.2025 | 25,70 | 25,95 | 25,69 | 25,69 | -5,33% | 539,00 |
| 23.12.2025 | 27,20 | 27,52 | 27,13 | 27,14 | 0,80% | 1.054,00 |
| 22.12.2025 | 26,80 | 26,92 | 26,53 | 26,92 | 2,47% | 450,00 |
| 19.12.2025 | 24,24 | 26,42 | 24,24 | 26,27 | 9,05% | 415,00 |
| 17.12.2025 | 24,01 | 24,09 | 24,01 | 24,09 | 0,04% | - |
| 16.12.2025 | 24,08 | 24,08 | 24,08 | 24,08 | 1,03% | - |
| 15.12.2025 | 23,59 | 23,84 | 23,59 | 23,84 | 0,61% | 520,00 |
| 12.12.2025 | 23,48 | 23,69 | 23,48 | 23,69 | 1,04% | 200,00 |
| 11.12.2025 | 22,21 | 23,45 | 22,21 | 23,45 | 7,23% | 50,00 |
| 10.12.2025 | 21,87 | 21,87 | 21,87 | 21,87 | -0,57% | - |
| 09.12.2025 | 22,29 | 22,29 | 21,92 | 21,99 | -1,12% | 90,00 |
| 08.12.2025 | 22,14 | 22,24 | 22,14 | 22,24 | 0,27% | - |
| 05.12.2025 | 22,09 | 22,22 | 22,09 | 22,18 | 0,98% | 500,00 |