23,960$
0,17%
Echtzeit-Aktienkurs Carnival Corp
Bid:
Ask:
Aktienkurse zur Carnival Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 24,09 | 24,83 | 23,78 | 23,99 | 0,29% | 23.093.249,00 |
| 12.03.2026 | 25,09 | 25,24 | 23,87 | 23,92 | -7,89% | 38.826.480,00 |
| 11.03.2026 | 26,01 | 26,55 | 25,51 | 25,97 | -0,92% | 23.368.322,00 |
| 10.03.2026 | 25,90 | 26,96 | 25,28 | 26,21 | -0,68% | 35.549.680,00 |
| 09.03.2026 | 24,47 | 26,39 | 23,47 | 26,39 | 2,33% | 55.961.145,00 |
| 06.03.2026 | 25,84 | 25,97 | 25,44 | 25,79 | -5,04% | 35.823.020,00 |
| 05.03.2026 | 27,71 | 28,41 | 26,71 | 27,16 | -3,03% | 34.428.688,00 |
| 04.03.2026 | 28,60 | 28,95 | 27,88 | 28,01 | -1,82% | 21.900.274,00 |
| 03.03.2026 | 27,68 | 28,83 | 27,11 | 28,53 | -2,09% | 29.996.259,00 |
| 02.03.2026 | 28,85 | 29,75 | 27,90 | 29,14 | -7,64% | 38.022.802,00 |
| 27.02.2026 | 31,38 | 31,96 | 31,22 | 31,55 | -3,52% | 19.844.765,00 |
| 26.02.2026 | 32,20 | 32,99 | 32,02 | 32,70 | 3,15% | 15.684.010,00 |
| 25.02.2026 | 31,78 | 31,94 | 31,19 | 31,70 | 0,28% | 13.806.153,00 |
| 24.02.2026 | 30,32 | 31,64 | 30,08 | 31,61 | 3,91% | 15.649.225,00 |
| 23.02.2026 | 31,92 | 32,37 | 29,96 | 30,42 | -4,91% | 22.386.484,00 |
| 20.02.2026 | 31,55 | 32,36 | 31,40 | 31,99 | 1,39% | 18.134.870,00 |
| 19.02.2026 | 32,20 | 32,69 | 31,47 | 31,55 | -3,04% | 23.590.671,00 |
| 18.02.2026 | 32,16 | 33,17 | 31,84 | 32,54 | -0,43% | 17.421.149,00 |
| 17.02.2026 | 32,56 | 33,21 | 32,13 | 32,68 | 2,86% | 21.158.222,00 |
| 13.02.2026 | 32,26 | 32,38 | 31,36 | 31,77 | -2,55% | 18.274.778,00 |
| 12.02.2026 | 33,33 | 33,75 | 32,11 | 32,60 | -1,48% | 21.246.425,00 |
| 11.02.2026 | 33,28 | 33,56 | 32,54 | 33,09 | -0,78% | 18.968.654,00 |
| 10.02.2026 | 32,55 | 33,65 | 32,50 | 33,35 | 1,65% | 21.443.369,00 |
| 09.02.2026 | 33,47 | 33,62 | 32,78 | 32,81 | -3,47% | 18.347.645,00 |
| 06.02.2026 | 31,81 | 34,03 | 31,73 | 33,99 | 8,08% | 27.375.421,00 |
| 05.02.2026 | 31,84 | 32,61 | 31,25 | 31,45 | -1,99% | 17.165.693,00 |
| 04.02.2026 | 32,43 | 32,43 | 31,14 | 32,09 | 0,47% | 23.859.967,00 |
| 03.02.2026 | 31,93 | 33,15 | 31,64 | 31,94 | -1,57% | 29.019.689,00 |
| 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 | 28,41 | 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% | 23.754.594,00 |
| 13.01.2026 | 31,29 | 31,53 | 30,31 | 30,99 | -1,96% | 19.614.383,00 |
| 12.01.2026 | 31,90 | 32,00 | 31,40 | 31,61 | -1,62% | 14.453.601,00 |
| 09.01.2026 | 31,77 | 32,18 | 31,35 | 32,13 | 1,39% | 14.615.455,00 |
| 08.01.2026 | 32,09 | 32,47 | 31,49 | 31,69 | -1,31% | 20.143.308,00 |
| 07.01.2026 | 31,48 | 32,19 | 31,48 | 32,11 | -0,59% | 18.056.815,00 |
| 06.01.2026 | 31,60 | 32,80 | 31,47 | 32,30 | 2,57% | 23.143.907,00 |
| 05.01.2026 | 30,51 | 31,79 | 30,41 | 31,49 | 1,84% | 21.086.242,00 |
| 02.01.2026 | 30,67 | 31,22 | 30,37 | 30,92 | 1,24% | 15.745.552,00 |
| 31.12.2025 | 30,82 | 30,90 | 30,53 | 30,54 | -0,91% | 8.289.858,00 |
| 30.12.2025 | 30,79 | 31,01 | 30,70 | 30,82 | 0,33% | 9.256.922,00 |
| 29.12.2025 | 30,44 | 30,72 | 30,27 | 30,72 | 0,07% | 14.813.385,00 |
| 26.12.2025 | 31,25 | 31,45 | 30,61 | 30,70 | -1,76% | 10.220.383,00 |
| 24.12.2025 | 31,48 | 31,62 | 31,12 | 31,25 | -1,30% | 7.559.243,00 |
| 23.12.2025 | 32,50 | 32,89 | 31,32 | 31,66 | -1,68% | 24.262.428,00 |
| 22.12.2025 | 31,20 | 32,36 | 31,02 | 32,20 | 3,47% | 29.488.011,00 |
| 19.12.2025 | 28,55 | 31,49 | 27,96 | 31,12 | 9,81% | 83.621.463,00 |
| 18.12.2025 | 28,39 | 28,51 | 27,98 | 28,34 | 1,11% | 21.620.497,00 |
| 17.12.2025 | 28,26 | 28,90 | 28,01 | 28,03 | -0,60% | 18.556.314,00 |
| 16.12.2025 | 28,68 | 29,04 | 28,17 | 28,20 | -1,40% | 22.437.071,00 |
| 15.12.2025 | 28,12 | 28,81 | 27,92 | 28,60 | 3,55% | 21.261.552,00 |
| 12.12.2025 | 28,06 | 28,16 | 27,61 | 27,62 | -0,79% | 16.187.077,00 |
| 11.12.2025 | 26,37 | 28,09 | 26,37 | 27,84 | 5,94% | 24.036.684,00 |
| 10.12.2025 | 25,79 | 26,56 | 25,55 | 26,28 | 3,02% | 17.557.219,00 |
| 09.12.2025 | 25,68 | 25,86 | 25,27 | 25,51 | -1,92% | 16.566.563,00 |
| 08.12.2025 | 25,93 | 26,15 | 25,55 | 26,01 | 0,54% | 15.581.618,00 |
| 05.12.2025 | 25,93 | 26,04 | 25,66 | 25,87 | 0,19% | 10.843.643,00 |
| 04.12.2025 | 26,02 | 26,07 | 25,60 | 25,82 | -0,84% | 15.611.806,00 |
| 03.12.2025 | 25,84 | 26,15 | 25,53 | 26,04 | 0,77% | 19.929.389,00 |
| 02.12.2025 | 26,12 | 26,15 | 25,41 | 25,84 | -0,35% | 17.899.464,00 |
| 01.12.2025 | 25,64 | 25,98 | 25,41 | 25,93 | 0,58% | 16.301.362,00 |
| 28.11.2025 | 25,67 | 26,01 | 25,51 | 25,78 | 1,38% | 12.258.723,00 |
| 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% | 31.910.931,00 |
| 24.11.2025 | 26,73 | 26,86 | 24,60 | 24,76 | -6,78% | 41.236.314,00 |
| 21.11.2025 | 25,79 | 26,82 | 25,58 | 26,56 | 4,90% | 17.748.679,00 |
| 20.11.2025 | 26,36 | 26,63 | 25,29 | 25,32 | -2,91% | 21.524.958,00 |
| 19.11.2025 | 26,04 | 26,39 | 25,85 | 26,08 | 1,24% | 12.531.890,00 |
| 18.11.2025 | 25,38 | 26,01 | 25,30 | 25,76 | 1,58% | 17.122.084,00 |
| 17.11.2025 | 25,95 | 26,06 | 25,12 | 25,36 | -2,54% | 16.464.675,00 |
| 14.11.2025 | 25,71 | 26,17 | 25,29 | 26,02 | -0,46% | 14.183.439,00 |
| 13.11.2025 | 27,12 | 27,41 | 25,97 | 26,14 | -3,65% | 18.075.154,00 |
| 12.11.2025 | 26,92 | 27,82 | 26,88 | 27,13 | 1,27% | 17.369.679,00 |
| 11.11.2025 | 26,74 | 27,19 | 26,69 | 26,79 | -0,37% | 15.913.748,00 |
| 10.11.2025 | 27,10 | 27,43 | 26,67 | 26,89 | 0,60% | 20.695.031,00 |
| 07.11.2025 | 26,13 | 27,13 | 26,01 | 26,73 | 1,37% | 18.849.895,00 |
| 06.11.2025 | 26,68 | 27,03 | 26,29 | 26,37 | -1,97% | 16.477.625,00 |
| 05.11.2025 | 26,56 | 27,28 | 26,51 | 26,90 | 3,03% | 21.246.349,00 |
| 04.11.2025 | 27,02 | 27,31 | 25,91 | 26,11 | -9,06% | 39.716.216,00 |
| 03.11.2025 | 28,81 | 28,96 | 28,13 | 28,71 | -0,42% | 21.206.264,00 |
| 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 | 29,88 | 30,15 | 29,37 | 29,40 | -0,21% | 19.727.051,00 |
| 23.10.2025 | 29,80 | 29,97 | 29,28 | 29,46 | -1,80% | - |
| 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 |