27,390$
6,29%
Echtzeit-Aktienkurs Carnival Corp Ltd
Bid:
Ask:
Aktienkurse zur Carnival Corp Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 27,62 | 28,05 | 26,75 | 27,00 | -1,89% | 26.335.112,00 |
| 06.05.2026 | 27,30 | 27,62 | 26,79 | 27,52 | 6,79% | 50.805.337,00 |
| 05.05.2026 | 25,74 | 26,29 | 25,67 | 25,77 | 0,39% | 79.856.053,00 |
| 04.05.2026 | 26,12 | 26,77 | 25,25 | 25,67 | -3,71% | 31.685.405,00 |
| 01.05.2026 | 26,63 | 27,31 | 26,08 | 26,66 | 0,57% | 21.981.175,00 |
| 30.04.2026 | 26,49 | 27,37 | 26,18 | 26,51 | 3,64% | 28.001.103,00 |
| 29.04.2026 | 26,01 | 26,02 | 25,34 | 25,58 | -2,74% | 26.159.009,00 |
| 28.04.2026 | 26,24 | 26,62 | 26,12 | 26,30 | -1,76% | 15.643.046,00 |
| 27.04.2026 | 26,73 | 27,05 | 26,45 | 26,77 | -1,47% | 18.822.441,00 |
| 24.04.2026 | 26,75 | 27,30 | 26,53 | 27,17 | 1,95% | 17.360.529,00 |
| 23.04.2026 | 26,79 | 27,33 | 26,18 | 26,65 | -1,08% | 20.974.214,00 |
| 22.04.2026 | 27,42 | 27,70 | 26,71 | 26,94 | -1,54% | 17.231.033,00 |
| 21.04.2026 | 28,93 | 28,96 | 27,21 | 27,36 | -5,69% | 28.713.565,00 |
| 20.04.2026 | 28,76 | 29,06 | 28,50 | 29,01 | -0,72% | 18.930.334,00 |
| 17.04.2026 | 29,06 | 30,16 | 28,95 | 29,22 | 6,99% | 37.524.034,00 |
| 16.04.2026 | 28,90 | 29,13 | 27,16 | 27,31 | -5,24% | 31.871.012,00 |
| 15.04.2026 | 28,75 | 29,13 | 28,27 | 28,82 | 0,45% | 20.551.411,00 |
| 14.04.2026 | 28,25 | 28,93 | 28,04 | 28,69 | 3,39% | 19.986.187,00 |
| 13.04.2026 | 27,10 | 27,80 | 26,83 | 27,75 | -0,82% | 19.703.886,00 |
| 10.04.2026 | 28,32 | 28,51 | 27,44 | 27,98 | 0,47% | 19.468.078,00 |
| 09.04.2026 | 27,82 | 28,12 | 26,90 | 27,85 | -0,64% | 25.524.270,00 |
| 08.04.2026 | 28,31 | 28,99 | 27,60 | 28,03 | 11,23% | 51.591.419,00 |
| 07.04.2026 | 25,46 | 25,48 | 24,74 | 25,20 | -2,96% | 24.195.803,00 |
| 06.04.2026 | 25,70 | 25,98 | 25,28 | 25,97 | 1,29% | 16.460.968,00 |
| 02.04.2026 | 25,34 | 26,06 | 24,94 | 25,64 | -3,54% | 26.943.798,00 |
| 01.04.2026 | 26,49 | 26,74 | 26,03 | 26,58 | 2,70% | 26.455.339,00 |
| 31.03.2026 | 24,74 | 25,93 | 24,50 | 25,88 | 8,01% | 40.001.642,00 |
| 30.03.2026 | 24,39 | 24,84 | 23,79 | 23,96 | -0,95% | 25.603.155,00 |
| 27.03.2026 | 24,57 | 25,46 | 23,66 | 24,19 | -4,31% | 43.089.942,00 |
| 26.03.2026 | 25,39 | 25,88 | 25,16 | 25,28 | -1,75% | 22.344.137,00 |
| 25.03.2026 | 26,22 | 26,39 | 25,52 | 25,73 | 1,02% | 24.536.509,00 |
| 24.03.2026 | 24,76 | 25,69 | 24,71 | 25,47 | 0,08% | 24.544.208,00 |
| 23.03.2026 | 25,65 | 26,22 | 25,37 | 25,45 | 5,51% | 34.726.892,00 |
| 20.03.2026 | 24,57 | 24,76 | 23,91 | 24,12 | -3,29% | 48.721.658,00 |
| 19.03.2026 | 24,02 | 25,04 | 23,96 | 24,94 | 3,23% | 29.920.805,00 |
| 18.03.2026 | 24,74 | 25,04 | 24,16 | 24,16 | -3,71% | 26.040.262,00 |
| 17.03.2026 | 25,29 | 25,41 | 24,91 | 25,09 | 1,50% | 20.669.449,00 |
| 16.03.2026 | 24,43 | 25,09 | 24,41 | 24,72 | 3,04% | 24.107.723,00 |
| 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 | -3,11% | 20.008.660,00 |
| 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 | 31,25 | 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 | 28,67 | 29,04 | 28,17 | 28,20 | -1,40% | 22.716.645,00 |
| 15.12.2025 | 28,11 | 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 |