Carnival Corp.
[WKN: 120100 | ISIN: PA1436583006]
Aktienkurse
17,250$ -13,84%
Echtzeit-Aktienkurs Carnival Corp.
Bid: Ask:

Aktienkurse zur Carnival Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.04.2025 18,92 18,92 17,25 17,28 -13,71% 4.052.016,00
02.04.2025 19,10 20,05 19,03 20,02 3,25% 19.608.758,00
01.04.2025 19,60 19,67 18,87 19,39 -0,72% 19.181.940,00
31.03.2025 19,14 19,69 18,77 19,53 -1,71% 24.482.753,00
28.03.2025 20,70 20,70 19,66 19,87 -4,38% 18.880.868,00
27.03.2025 20,75 21,17 20,53 20,78 -0,72% 13.815.372,00
26.03.2025 21,17 21,39 20,75 20,93 -1,55% 15.828.080,00
25.03.2025 21,57 21,78 21,05 21,26 -0,84% 18.729.811,00
24.03.2025 21,55 21,75 21,05 21,44 2,39% 21.334.099,00
21.03.2025 20,39 21,53 19,82 20,94 -1,23% 59.554.678,00
20.03.2025 20,73 21,56 20,73 21,20 0,71% 29.407.636,00
19.03.2025 20,30 21,37 20,28 21,05 4,62% 29.654.127,00
18.03.2025 20,59 20,74 19,86 20,12 -3,69% 26.896.131,00
17.03.2025 20,28 21,02 20,25 20,89 4,87% 27.599.325,00
14.03.2025 19,41 19,94 19,25 19,92 4,18% 22.467.867,00
13.03.2025 19,50 19,79 18,78 19,12 -1,95% 28.173.357,00
12.03.2025 19,44 19,95 19,22 19,50 2,09% 26.874.056,00
11.03.2025 18,89 19,20 18,16 19,10 0,10% 42.540.114,00
10.03.2025 19,99 20,00 18,66 19,08 -7,56% 37.790.394,00
07.03.2025 20,86 20,86 19,83 20,64 -1,10% 34.604.900,00
06.03.2025 21,55 21,87 20,80 20,87 -6,58% 24.439.201,00
05.03.2025 22,00 22,37 21,73 22,34 1,96% 27.109.812,00
04.03.2025 22,63 22,65 21,44 21,91 -5,80% 44.203.200,00
03.03.2025 23,82 24,47 23,02 23,26 -2,80% 16.752.033,00
28.02.2025 23,55 23,95 23,28 23,93 1,83% 16.216.939,00
27.02.2025 24,41 24,57 23,23 23,50 -2,57% 18.698.052,00
26.02.2025 24,08 24,60 23,82 24,12 1,60% 12.927.608,00
25.02.2025 24,08 24,11 23,31 23,74 0,47% 17.089.571,00
24.02.2025 23,72 24,05 23,26 23,63 1,77% 19.865.643,00
21.02.2025 24,70 24,70 22,82 23,22 -5,46% 31.226.448,00
20.02.2025 25,60 25,68 23,42 24,56 -5,86% 52.160.724,00
19.02.2025 25,53 26,10 25,20 26,09 1,40% 13.166.476,00
18.02.2025 26,14 26,39 25,38 25,73 -1,91% 22.424.866,00
14.02.2025 25,98 26,25 25,48 26,23 1,43% 12.164.818,00
13.02.2025 25,99 26,34 25,38 25,86 -0,12% 14.532.078,00
12.02.2025 25,19 25,90 25,06 25,89 1,09% 13.871.270,00
11.02.2025 25,80 25,85 25,33 25,61 -1,88% 13.861.781,00
10.02.2025 26,76 26,93 26,01 26,10 -2,43% 12.886.093,00
07.02.2025 27,54 27,82 26,67 26,75 -2,51% 15.149.200,00
06.02.2025 27,27 27,57 26,94 27,44 0,92% 11.695.814,00
05.02.2025 27,28 27,59 26,74 27,19 0,37% 13.038.624,00
04.02.2025 27,18 27,34 26,61 27,09 0,15% 14.164.468,00
03.02.2025 26,52 27,53 26,27 27,05 -2,24% 17.400.181,00
31.01.2025 28,53 28,72 27,60 27,67 -2,88% 18.067.976,00
30.01.2025 28,16 28,50 28,01 28,49 2,08% 19.868.475,00
29.01.2025 27,76 28,12 27,37 27,91 0,50% 34.539.707,00
28.01.2025 25,79 27,82 25,76 27,77 8,14% 34.889.031,00
27.01.2025 25,01 25,87 24,88 25,68 1,02% 17.545.622,00
24.01.2025 25,52 25,74 25,35 25,42 -0,74% 17.631.654,00
23.01.2025 25,25 25,65 24,95 25,61 1,43% 13.185.076,00
22.01.2025 25,87 25,92 25,11 25,25 -1,37% 16.617.262,00
21.01.2025 26,44 26,77 25,53 25,60 -0,97% 30.089.592,00
17.01.2025 25,20 26,11 25,17 25,85 3,19% 21.345.378,00
16.01.2025 24,91 25,11 24,59 25,05 0,44% 14.634.115,00
15.01.2025 25,22 25,28 24,67 24,94 1,75% 27.036.706,00
14.01.2025 24,08 24,59 23,83 24,51 2,60% 16.221.853,00
13.01.2025 23,74 24,18 23,56 23,89 -1,57% 15.751.147,00
10.01.2025 23,57 24,52 23,34 24,27 0,37% 20.698.556,00
08.01.2025 23,51 24,27 23,40 24,18 1,43% 18.531.010,00
07.01.2025 24,08 24,17 23,27 23,84 -1,20% 22.930.684,00
06.01.2025 24,63 24,74 24,06 24,13 -1,03% 19.509.039,00
03.01.2025 25,03 25,10 23,93 24,38 -2,52% 20.575.509,00
02.01.2025 25,07 25,40 24,60 25,01 0,36% 23.120.627,00
31.12.2024 24,86 25,38 24,86 24,92 -0,52% 10.363.482,00
30.12.2024 24,58 25,35 24,31 25,05 -0,12% 15.119.890,00
27.12.2024 25,41 25,54 24,89 25,08 -2,26% 14.967.426,00
26.12.2024 25,48 25,83 25,37 25,66 -0,50% 12.161.077,00
24.12.2024 26,00 26,05 25,42 25,79 0,23% 10.234.863,00
23.12.2024 26,52 26,54 25,26 25,73 -3,99% 34.587.871,00
20.12.2024 25,78 27,14 25,44 26,80 6,43% 61.014.991,00
19.12.2024 25,00 25,45 24,77 25,18 1,45% 20.712.339,00
18.12.2024 26,11 26,19 24,55 24,82 -3,50% 21.458.744,00
17.12.2024 25,87 25,99 25,40 25,72 -0,73% 17.328.007,00
16.12.2024 26,28 26,46 25,85 25,91 0,04% 15.613.357,00
13.12.2024 26,29 26,41 25,78 25,90 -1,07% 13.799.141,00
12.12.2024 26,54 26,78 26,18 26,18 -1,62% 15.529.185,00
11.12.2024 25,93 26,62 25,93 26,61 3,02% 14.427.546,00
10.12.2024 25,96 26,36 25,64 25,83 1,73% 17.605.629,00
09.12.2024 26,56 26,60 25,33 25,39 -4,58% 19.522.920,00
06.12.2024 26,49 26,65 25,89 26,61 0,60% 18.633.151,00
05.12.2024 26,99 27,17 26,42 26,45 -1,23% 20.699.161,00
04.12.2024 26,30 26,79 26,26 26,78 2,57% 18.704.539,00
03.12.2024 26,01 26,57 25,93 26,11 0,46% 18.893.125,00
02.12.2024 25,67 26,66 25,63 25,99 2,20% 20.459.052,00
29.11.2024 25,28 25,58 25,26 25,43 1,15% 8.047.732,00
27.11.2024 25,35 25,52 25,14 25,14 -0,79% 9.131.338,00
26.11.2024 25,08 25,80 24,97 25,34 0,60% 20.962.562,00
25.11.2024 25,20 25,44 25,05 25,19 1,16% 22.479.251,00
22.11.2024 25,35 25,58 24,85 24,90 -1,78% 32.540.391,00
21.11.2024 25,13 25,60 25,00 25,35 1,08% 19.109.452,00
20.11.2024 25,18 25,45 24,89 25,08 -0,20% 14.255.999,00
19.11.2024 24,00 25,22 23,86 25,13 2,53% 25.707.299,00
18.11.2024 24,28 24,64 23,95 24,51 0,82% 23.519.280,00
15.11.2024 24,01 24,41 23,92 24,31 0,00% 18.241.910,00
14.11.2024 24,55 24,99 24,26 24,31 -0,98% 20.311.995,00
13.11.2024 24,58 24,83 24,32 24,55 -0,16% 17.490.384,00
12.11.2024 24,22 24,78 24,21 24,59 -0,04% 18.132.868,00
11.11.2024 24,45 24,73 24,01 24,60 2,20% 19.971.304,00
08.11.2024 23,70 24,41 23,67 24,07 1,65% 18.979.455,00
07.11.2024 23,83 24,19 23,68 23,68 -2,27% 24.551.940,00