31,946$
-1,55%
Echtzeit-Aktienkurs Carnival Corp.
Bid:
Ask:
Aktienkurse zur Carnival Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 31,75 | 33,09 | 31,66 | 31,91 | -1,67% | - |
| 02.02.2026 | 30,18 | 32,69 | 30,12 | 32,45 | 8,09% | 30.352.468,00 |
| 30.01.2026 | 31,00 | 31,00 | 29,58 | 30,02 | -3,63% | 22.778.762,00 |
| 29.01.2026 | 29,29 | 31,44 | 29,23 | 31,15 | 8,46% | 40.745.530,00 |
| 28.01.2026 | 28,75 | 29,31 | 28,62 | 28,72 | 0,10% | 19.948.873,00 |
| 27.01.2026 | 28,67 | 28,72 | 28,34 | 28,69 | 0,07% | 10.045.395,00 |
| 26.01.2026 | 28,40 | 28,89 | 28,32 | 28,67 | 0,42% | 15.455.249,00 |
| 23.01.2026 | 28,35 | 28,87 | 28,19 | 28,55 | 0,21% | 18.889.887,00 |
| 22.01.2026 | 28,87 | 28,97 | 28,41 | 28,49 | 0,85% | 16.454.781,00 |
| 21.01.2026 | 28,33 | 28,53 | 28,03 | 28,25 | 0,82% | 15.394.085,00 |
| 20.01.2026 | 27,94 | 28,69 | 27,76 | 28,02 | -2,03% | 20.008.660,00 |
| 19.01.2026 | 28,54 | 28,68 | 28,54 | 28,60 | -1,11% | - |
| 16.01.2026 | 29,44 | 29,49 | 28,80 | 28,92 | -1,77% | 16.310.449,00 |
| 15.01.2026 | 30,46 | 30,56 | 29,37 | 29,44 | -2,45% | 19.752.047,00 |
| 14.01.2026 | 30,74 | 30,76 | 29,59 | 30,18 | -2,61% | 23.791.609,00 |
| 13.01.2026 | 31,29 | 31,53 | 30,31 | 30,99 | -1,96% | 19.716.388,00 |
| 12.01.2026 | 31,90 | 32,00 | 31,40 | 31,61 | -1,62% | 14.816.093,00 |
| 09.01.2026 | 31,77 | 32,18 | 31,35 | 32,13 | 1,39% | 14.978.574,00 |
| 08.01.2026 | 32,09 | 32,47 | 31,49 | 31,69 | -1,31% | 20.601.601,00 |
| 07.01.2026 | 31,48 | 32,19 | 31,48 | 32,11 | -0,59% | 18.236.318,00 |
| 06.01.2026 | 31,60 | 32,80 | 31,47 | 32,30 | 2,57% | 23.312.495,00 |
| 05.01.2026 | 30,51 | 31,79 | 30,41 | 31,49 | 1,84% | 21.182.326,00 |
| 02.01.2026 | 30,67 | 31,22 | 30,37 | 30,92 | 1,24% | 15.892.045,00 |
| 31.12.2025 | 30,82 | 30,90 | 30,53 | 30,54 | -0,91% | 8.289.858,00 |
| 30.12.2025 | 30,72 | 31,01 | 30,70 | 30,82 | 0,33% | 9.327.592,00 |
| 29.12.2025 | 30,44 | 30,72 | 30,27 | 30,72 | 0,07% | 14.914.698,00 |
| 26.12.2025 | 31,25 | 31,45 | 30,61 | 30,70 | -1,76% | 10.286.954,00 |
| 24.12.2025 | 31,48 | 31,62 | 31,12 | 31,25 | -1,30% | 7.559.243,00 |
| 23.12.2025 | 32,52 | 32,89 | 31,32 | 31,66 | -1,68% | 24.490.108,00 |
| 22.12.2025 | 31,20 | 32,36 | 31,02 | 32,20 | 3,47% | 29.981.711,00 |
| 19.12.2025 | 28,55 | 31,49 | 27,96 | 31,12 | 9,81% | 84.280.952,00 |
| 18.12.2025 | 28,39 | 28,51 | 27,98 | 28,34 | 1,11% | 22.533.815,00 |
| 17.12.2025 | 28,26 | 28,90 | 28,01 | 28,03 | -0,60% | 18.753.730,00 |
| 16.12.2025 | 28,68 | 29,04 | 28,17 | 28,20 | -1,40% | 22.716.645,00 |
| 15.12.2025 | 28,12 | 28,81 | 27,92 | 28,60 | 3,55% | 21.363.740,00 |
| 12.12.2025 | 28,06 | 28,16 | 27,61 | 27,62 | -0,79% | 16.421.265,00 |
| 11.12.2025 | 26,37 | 28,09 | 26,37 | 27,84 | 5,94% | 24.096.722,00 |
| 10.12.2025 | 25,79 | 26,56 | 25,55 | 26,28 | 3,02% | 17.622.045,00 |
| 09.12.2025 | 25,68 | 25,86 | 25,27 | 25,51 | -1,92% | 17.038.470,00 |
| 08.12.2025 | 25,93 | 26,15 | 25,55 | 26,01 | 0,54% | 15.756.307,00 |
| 05.12.2025 | 25,93 | 26,04 | 25,66 | 25,87 | 0,19% | 10.879.909,00 |
| 04.12.2025 | 26,02 | 26,07 | 25,60 | 25,82 | -0,84% | 15.680.484,00 |
| 03.12.2025 | 25,84 | 26,15 | 25,53 | 26,04 | 0,77% | 20.048.833,00 |
| 02.12.2025 | 26,12 | 26,15 | 25,41 | 25,84 | -0,35% | 17.932.886,00 |
| 01.12.2025 | 25,64 | 25,98 | 25,41 | 25,93 | 0,58% | 17.335.320,00 |
| 28.11.2025 | 25,67 | 26,01 | 25,51 | 25,78 | 1,38% | 12.260.680,00 |
| 26.11.2025 | 25,93 | 25,95 | 25,43 | 25,43 | -1,13% | 30.084.179,00 |
| 25.11.2025 | 24,69 | 26,36 | 24,65 | 25,72 | 3,88% | 32.096.753,00 |
| 24.11.2025 | 26,73 | 26,86 | 24,60 | 24,76 | -6,78% | 42.975.779,00 |
| 21.11.2025 | 25,79 | 26,82 | 25,58 | 26,56 | 4,90% | 18.027.594,00 |
| 20.11.2025 | 26,36 | 26,63 | 25,29 | 25,32 | -2,91% | 21.939.915,00 |
| 19.11.2025 | 26,04 | 26,39 | 25,85 | 26,08 | 1,24% | 12.727.100,00 |
| 18.11.2025 | 25,38 | 26,01 | 25,30 | 25,76 | 1,58% | 17.925.258,00 |
| 17.11.2025 | 25,95 | 26,06 | 25,12 | 25,36 | -2,54% | 16.529.961,00 |
| 14.11.2025 | 25,72 | 26,17 | 25,29 | 26,02 | -0,46% | 14.243.732,00 |
| 13.11.2025 | 27,12 | 27,41 | 25,97 | 26,14 | -3,65% | 18.128.505,00 |
| 12.11.2025 | 26,92 | 27,82 | 26,88 | 27,13 | 1,27% | 17.427.288,00 |
| 11.11.2025 | 26,74 | 27,19 | 26,69 | 26,79 | -0,37% | 16.090.302,00 |
| 10.11.2025 | 27,10 | 27,43 | 26,67 | 26,89 | 0,60% | 21.167.221,00 |
| 07.11.2025 | 26,13 | 27,13 | 26,01 | 26,73 | 1,37% | 18.927.734,00 |
| 06.11.2025 | 26,68 | 27,03 | 26,29 | 26,37 | -1,97% | 16.602.422,00 |
| 05.11.2025 | 26,56 | 27,28 | 26,51 | 26,90 | 3,03% | 21.405.875,00 |
| 04.11.2025 | 27,02 | 27,31 | 25,91 | 26,11 | -9,06% | 39.918.953,00 |
| 03.11.2025 | 28,81 | 28,96 | 28,13 | 28,71 | -0,42% | 21.219.854,00 |
| 31.10.2025 | 28,25 | 28,98 | 28,02 | 28,83 | 1,76% | 44.832.654,00 |
| 30.10.2025 | 27,62 | 28,93 | 27,55 | 28,33 | 1,65% | 23.362.446,00 |
| 29.10.2025 | 27,80 | 28,41 | 27,66 | 27,87 | 0,04% | 32.133.818,00 |
| 28.10.2025 | 28,37 | 28,49 | 27,78 | 27,86 | -5,30% | 36.340.396,00 |
| 27.10.2025 | 29,70 | 29,89 | 29,05 | 29,42 | 0,07% | 19.687.486,00 |
| 24.10.2025 | 29,89 | 30,15 | 29,37 | 29,40 | -0,21% | 19.776.055,00 |
| 23.10.2025 | 29,80 | 29,97 | 29,28 | 29,46 | -1,80% | 19.081.419,00 |
| 22.10.2025 | 30,00 | 30,37 | 29,63 | 30,00 | 0,10% | 19.819.595,00 |
| 21.10.2025 | 28,99 | 30,02 | 28,81 | 29,97 | 3,85% | 19.411.359,00 |
| 20.10.2025 | 28,45 | 29,06 | 28,41 | 28,86 | 1,96% | 15.392.306,00 |
| 17.10.2025 | 27,97 | 28,53 | 27,76 | 28,30 | 0,33% | - |
| 16.10.2025 | 28,95 | 29,12 | 28,03 | 28,21 | -2,18% | 18.041.886,00 |
| 15.10.2025 | 29,13 | 29,40 | 28,73 | 28,84 | -0,41% | 13.077.126,00 |
| 14.10.2025 | 27,64 | 29,27 | 27,47 | 28,96 | 3,10% | 18.603.420,00 |
| 13.10.2025 | 28,21 | 28,52 | 27,87 | 28,09 | 1,44% | 13.933.521,00 |
| 10.10.2025 | 28,40 | 28,79 | 27,61 | 27,69 | -2,67% | 17.265.739,00 |
| 09.10.2025 | 29,17 | 29,23 | 28,31 | 28,45 | -1,63% | 13.514.358,00 |
| 08.10.2025 | 28,79 | 29,26 | 28,47 | 28,92 | 0,73% | 15.208.907,00 |
| 07.10.2025 | 29,02 | 29,03 | 27,94 | 28,71 | -1,31% | 24.053.611,00 |
| 06.10.2025 | 28,66 | 29,15 | 28,02 | 29,09 | 1,82% | 21.702.862,00 |
| 03.10.2025 | 29,00 | 29,24 | 28,47 | 28,57 | -0,97% | 23.869.119,00 |
| 02.10.2025 | 28,50 | 29,00 | 28,34 | 28,85 | 1,73% | 20.948.966,00 |
| 01.10.2025 | 28,88 | 29,11 | 28,32 | 28,36 | -1,90% | 29.096.883,00 |
| 30.09.2025 | 29,78 | 30,15 | 28,59 | 28,91 | -1,67% | 38.967.506,00 |
| 29.09.2025 | 32,21 | 32,50 | 28,82 | 29,40 | -3,98% | 102.357.512,00 |
| 26.09.2025 | 30,55 | 30,75 | 30,24 | 30,62 | 0,46% | 22.456.425,00 |
| 25.09.2025 | 30,07 | 30,73 | 29,92 | 30,48 | 0,36% | 24.816.928,00 |
| 24.09.2025 | 30,71 | 30,85 | 30,18 | 30,37 | -1,11% | 15.228.905,00 |
| 23.09.2025 | 31,31 | 31,67 | 30,60 | 30,71 | 0,00% | 21.772.554,00 |
| 22.09.2025 | 30,57 | 30,89 | 30,36 | 30,71 | 0,62% | 17.155.197,00 |
| 19.09.2025 | 31,61 | 31,72 | 30,28 | 30,52 | -2,96% | 33.360.022,00 |
| 18.09.2025 | 31,36 | 31,59 | 31,04 | 31,45 | 0,83% | 15.543.785,00 |
| 17.09.2025 | 31,39 | 31,58 | 30,76 | 31,19 | -0,03% | 18.048.250,00 |
| 16.09.2025 | 31,25 | 31,25 | 30,55 | 31,20 | -0,13% | 19.976.929,00 |
| 15.09.2025 | 31,52 | 31,54 | 30,71 | 31,24 | -0,86% | 25.356.672,00 |
| 12.09.2025 | 32,40 | 32,42 | 31,51 | 31,51 | -2,96% | 13.004.139,00 |