Carnival Corp.
[WKN: 120100 | ISIN: PA1436583006]
Aktienkurse
25,840$ 3,15%
Echtzeit-Aktienkurs Carnival Corp.
Bid: Ask:

Aktienkurse zur Carnival Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
06.11.2024 23,63 24,34 23,51 24,23 7,93% 47.893.637,00
05.11.2024 21,94 22,67 21,94 22,45 2,46% 17.652.312,00
04.11.2024 21,80 22,21 21,55 21,91 0,05% 16.609.511,00
01.11.2024 22,00 22,15 21,75 21,90 -0,45% 23.498.958,00
31.10.2024 22,49 23,05 21,91 22,00 -0,72% 31.836.664,00
30.10.2024 21,92 22,30 21,72 22,16 0,27% 23.775.125,00
29.10.2024 21,47 22,35 21,43 22,10 0,82% 27.065.004,00
28.10.2024 21,72 22,39 21,55 21,92 4,83% 31.665.780,00
25.10.2024 20,98 21,06 20,74 20,91 0,00% 16.284.028,00
24.10.2024 21,05 21,25 20,61 20,91 -0,43% 15.553.271,00
23.10.2024 21,28 21,40 20,82 21,00 -2,10% 15.885.297,00
22.10.2024 21,17 21,56 20,78 21,45 0,80% 18.478.969,00
21.10.2024 21,25 21,38 21,03 21,28 -0,19% 17.190.737,00
18.10.2024 21,36 21,42 21,05 21,32 -0,42% 17.996.290,00
17.10.2024 21,62 21,78 21,23 21,41 0,05% 19.612.600,00
16.10.2024 21,57 21,67 21,29 21,40 -0,70% 22.704.434,00
15.10.2024 20,78 21,80 20,76 21,55 6,63% 46.916.655,00
14.10.2024 20,33 20,43 19,97 20,21 -1,08% 26.320.820,00
11.10.2024 20,46 20,81 20,36 20,43 0,20% 28.855.366,00
10.10.2024 19,86 20,50 19,72 20,39 0,94% 36.908.067,00
09.10.2024 19,15 20,45 19,09 20,20 7,05% 70.237.399,00
08.10.2024 18,08 18,99 18,07 18,87 4,78% 34.360.905,00
07.10.2024 17,99 18,42 17,83 18,01 -0,06% 31.293.779,00
04.10.2024 17,68 18,15 17,55 18,02 3,92% 31.753.075,00
03.10.2024 17,43 17,70 17,11 17,34 -2,09% 30.926.046,00
02.10.2024 17,71 17,86 17,48 17,71 -1,72% 29.310.444,00
01.10.2024 18,70 18,82 17,62 18,02 -2,49% 44.886.875,00
30.09.2024 18,67 18,72 17,33 18,48 -0,32% 67.675.500,00
27.09.2024 18,80 18,87 18,48 18,54 -0,75% 34.530.751,00
26.09.2024 18,43 18,90 18,38 18,68 3,55% 30.804.423,00
25.09.2024 18,67 18,69 17,99 18,04 -3,68% 31.437.930,00
24.09.2024 19,00 19,01 18,37 18,73 -1,27% 31.009.902,00
23.09.2024 19,00 19,02 18,71 18,97 -0,16% 24.834.559,00
20.09.2024 18,70 19,09 18,55 19,00 1,28% 36.581.249,00
19.09.2024 18,93 18,99 18,62 18,76 2,18% 25.781.477,00
18.09.2024 18,13 18,74 18,13 18,36 1,83% 30.784.968,00
17.09.2024 18,04 18,18 17,87 18,03 1,12% 24.648.602,00
16.09.2024 17,37 17,94 17,27 17,83 3,30% 27.451.532,00
13.09.2024 17,01 17,49 17,00 17,26 2,01% 23.340.835,00
12.09.2024 16,64 17,17 16,62 16,92 2,30% 27.354.421,00
11.09.2024 16,11 16,55 15,88 16,54 2,48% 31.790.205,00
10.09.2024 16,13 16,17 15,49 16,14 0,69% 17.750.182,00
09.09.2024 15,88 16,21 15,85 16,03 2,30% 20.445.306,00
06.09.2024 16,21 16,46 15,50 15,67 -2,97% 24.505.608,00
05.09.2024 16,30 16,59 16,07 16,15 0,00% 14.875.298,00
04.09.2024 16,23 16,52 15,99 16,15 -1,16% 18.914.582,00
03.09.2024 16,30 16,79 16,20 16,34 -0,97% 23.436.822,00
30.08.2024 16,62 16,80 16,25 16,50 -0,24% 20.664.214,00
29.08.2024 16,79 16,87 16,51 16,54 -0,54% 22.638.095,00
28.08.2024 16,93 17,02 16,49 16,63 -2,41% 23.443.385,00
27.08.2024 16,55 17,37 16,51 17,04 2,65% 30.049.038,00
26.08.2024 16,60 16,71 16,41 16,60 -0,06% 21.611.807,00