Carnival Corp
[WKN: 120100 | ISIN: PA1436583006]
Aktienkurse
28,080$ 3,01%
Echtzeit-Aktienkurs Carnival Corp
Bid: Ask:

Aktienkurse zur Carnival Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
30.06.2025 27,36 28,18 27,18 28,12 3,15% 31.892.942,00
27.06.2025 26,36 27,35 26,21 27,26 4,17% 46.846.157,00
26.06.2025 25,71 26,27 25,53 26,17 2,71% 28.880.405,00
25.06.2025 25,78 25,80 25,23 25,48 -0,86% 26.383.772,00
24.06.2025 25,07 26,53 24,95 25,70 6,91% 69.823.474,00
23.06.2025 23,35 24,10 22,58 24,04 1,14% 43.601.779,00
20.06.2025 23,87 23,90 23,63 23,77 0,68% 23.641.147,00
18.06.2025 23,19 23,81 23,19 23,61 1,42% 19.275.536,00
17.06.2025 23,63 23,95 23,20 23,28 -2,35% 24.997.073,00
16.06.2025 23,14 23,85 22,89 23,84 6,38% 32.738.860,00
13.06.2025 22,28 22,83 22,11 22,41 -4,92% 36.875.882,00
12.06.2025 23,58 23,74 23,24 23,57 -1,26% 22.765.355,00
11.06.2025 24,61 24,63 23,78 23,87 -2,61% 21.209.270,00
10.06.2025 24,26 24,52 24,12 24,51 1,24% 13.926.631,00
09.06.2025 24,46 24,66 24,16 24,21 -0,29% 17.781.617,00
06.06.2025 24,29 24,32 24,00 24,28 1,08% 16.655.129,00
05.06.2025 23,78 24,40 23,68 24,02 0,80% 23.876.294,00
04.06.2025 23,92 24,01 23,59 23,83 -0,42% 20.911.319,00
03.06.2025 23,61 24,03 23,48 23,93 1,66% 21.166.222,00
02.06.2025 23,07 23,59 22,90 23,54 1,38% 19.846.480,00
30.05.2025 23,04 23,34 22,90 23,22 0,26% 22.350.636,00
29.05.2025 23,05 23,34 22,92 23,16 0,70% 14.789.231,00
28.05.2025 23,44 23,45 22,96 23,00 -2,54% 17.558.583,00
27.05.2025 22,59 23,67 22,59 23,60 6,07% 27.249.570,00
23.05.2025 21,73 22,30 21,62 22,25 -0,80% 15.876.634,00
22.05.2025 22,05 22,54 22,03 22,43 1,77% 15.121.389,00
21.05.2025 22,49 22,60 21,84 22,04 -3,76% 22.178.582,00
20.05.2025 22,97 23,09 22,60 22,90 -2,09% 18.529.229,00
19.05.2025 22,98 23,41 22,75 23,39 0,00% 19.086.972,00
16.05.2025 23,26 23,46 23,05 23,39 1,70% 18.741.010,00
15.05.2025 22,75 23,11 22,50 23,00 0,04% 25.739.597,00
14.05.2025 22,72 23,23 22,70 22,99 1,10% 28.179.385,00
13.05.2025 22,22 22,78 21,98 22,74 2,76% 27.700.391,00
12.05.2025 21,59 22,36 21,55 22,13 9,61% 42.968.757,00
09.05.2025 20,23 20,37 19,92 20,19 -0,30% 17.379.267,00
08.05.2025 19,98 20,50 19,90 20,25 2,84% 30.390.515,00
07.05.2025 19,71 20,01 19,44 19,69 0,82% 23.025.361,00
06.05.2025 19,22 19,72 19,22 19,53 -0,15% 15.173.451,00
05.05.2025 19,12 19,89 19,06 19,56 -0,05% 16.627.554,00
02.05.2025 19,04 19,64 19,02 19,57 5,05% 27.621.661,00
01.05.2025 18,68 18,80 18,51 18,63 1,58% 20.594.561,00
30.04.2025 17,79 18,35 17,33 18,34 -1,98% 31.722.077,00
29.04.2025 19,17 19,22 18,31 18,71 -0,80% 30.171.495,00
28.04.2025 18,85 19,33 18,73 18,86 1,40% 17.813.413,00
25.04.2025 18,70 18,88 18,39 18,60 -0,53% 14.859.312,00
24.04.2025 18,43 18,80 18,31 18,70 1,19% 17.208.526,00
23.04.2025 18,88 19,52 18,40 18,48 2,78% 21.503.956,00
22.04.2025 17,55 17,99 17,47 17,98 4,29% 18.061.738,00
21.04.2025 17,59 17,84 17,05 17,24 -4,17% 18.715.803,00
17.04.2025 17,89 18,22 17,69 17,99 0,67% 17.701.876,00
16.04.2025 17,85 18,25 17,52 17,87 -0,72% 20.938.028,00
15.04.2025 17,91 18,03 17,59 18,00 1,01% 22.698.327,00
14.04.2025 18,28 18,38 17,42 17,82 1,02% 21.754.649,00
11.04.2025 17,52 17,82 17,10 17,64 0,23% 18.749.025,00
10.04.2025 18,32 18,60 17,08 17,60 -10,25% 46.876.257,00
09.04.2025 16,77 19,98 16,61 19,61 17,50% 66.609.966,00
08.04.2025 17,78 18,00 16,34 16,69 1,58% 41.933.540,00
07.04.2025 15,33 17,45 15,07 16,43 -0,42% 41.357.574,00
04.04.2025 16,49 16,74 15,61 16,50 -4,51% 39.839.253,00
03.04.2025 18,41 18,46 17,25 17,28 -13,69% 44.462.842,00
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