22,180€
-4,89%
Echtzeit-Aktienkurs Carnival Corp
Bid:
Ask:
Aktienkurse zur Carnival Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 23,32 | 23,73 | 21,85 | 22,14 | -5,08% | 53.874,00 |
| 20.02.2025 | 24,85 | 24,99 | 22,36 | 23,32 | -6,72% | 70.456,00 |
| 19.02.2025 | 24,70 | 25,05 | 24,20 | 25,00 | 1,56% | 21.356,00 |
| 18.02.2025 | 25,00 | 25,10 | 24,30 | 24,62 | -1,64% | 20.822,00 |
| 17.02.2025 | 24,85 | 25,18 | 24,85 | 25,03 | 0,60% | 19.438,00 |
| 14.02.2025 | 24,70 | 24,90 | 24,28 | 24,88 | 0,44% | 23.570,00 |
| 13.02.2025 | 24,97 | 25,25 | 24,38 | 24,77 | -0,24% | 30.956,00 |
| 12.02.2025 | 24,75 | 24,84 | 24,31 | 24,83 | 0,12% | 23.431,00 |
| 11.02.2025 | 25,29 | 25,32 | 24,51 | 24,80 | -2,19% | 34.314,00 |
| 10.02.2025 | 25,85 | 26,10 | 25,30 | 25,35 | -1,84% | 31.672,00 |
| 07.02.2025 | 26,49 | 26,75 | 25,83 | 25,83 | -2,51% | 17.860,00 |
| 06.02.2025 | 26,31 | 26,49 | 25,94 | 26,49 | 1,32% | 11.709,00 |
| 05.02.2025 | 25,99 | 26,41 | 25,69 | 26,15 | 0,60% | 21.938,00 |
| 04.02.2025 | 26,37 | 26,45 | 25,75 | 25,99 | -0,80% | 15.701,00 |
| 03.02.2025 | 26,05 | 26,64 | 25,61 | 26,20 | -1,69% | 60.567,00 |
| 31.01.2025 | 27,43 | 27,68 | 26,60 | 26,65 | -2,56% | 44.195,00 |
| 30.01.2025 | 26,81 | 27,35 | 26,81 | 27,35 | 1,54% | 45.367,00 |
| 29.01.2025 | 26,50 | 27,01 | 25,85 | 26,94 | 1,28% | 71.525,00 |
| 28.01.2025 | 24,41 | 26,65 | 23,95 | 26,60 | 9,00% | 170.989,00 |
| 27.01.2025 | 24,16 | 24,67 | 23,65 | 24,40 | 0,58% | 24.647,00 |
| 24.01.2025 | 24,50 | 24,60 | 24,21 | 24,26 | -0,74% | 12.612,00 |
| 23.01.2025 | 24,30 | 24,58 | 23,97 | 24,44 | 0,62% | 6.962,00 |
| 22.01.2025 | 24,65 | 25,02 | 24,24 | 24,29 | -1,22% | 12.434,00 |
| 21.01.2025 | 24,97 | 25,74 | 24,55 | 24,59 | -0,43% | 58.716,00 |
| 20.01.2025 | 25,03 | 25,15 | 24,60 | 24,70 | -1,73% | 37.615,00 |
| 17.01.2025 | 24,42 | 25,35 | 24,17 | 25,13 | 4,27% | 130.202,00 |
| 16.01.2025 | 24,30 | 24,37 | 23,95 | 24,10 | -0,54% | 20.150,00 |
| 15.01.2025 | 23,77 | 24,40 | 23,73 | 24,23 | 2,09% | 33.519,00 |
| 14.01.2025 | 23,33 | 23,84 | 23,25 | 23,74 | 1,58% | 25.237,00 |
| 13.01.2025 | 23,76 | 23,80 | 23,05 | 23,37 | -1,41% | 29.403,00 |
| 10.01.2025 | 23,47 | 23,80 | 22,94 | 23,70 | 1,02% | 32.752,00 |
| 09.01.2025 | 23,37 | 23,50 | 23,35 | 23,46 | 0,00% | 10.986,00 |
| 08.01.2025 | 23,13 | 23,47 | 22,67 | 23,46 | 2,09% | 38.264,00 |
| 07.01.2025 | 23,28 | 23,28 | 22,44 | 22,98 | -1,16% | 58.842,00 |
| 06.01.2025 | 23,26 | 23,81 | 23,15 | 23,25 | -1,61% | 47.423,00 |
| 03.01.2025 | 24,45 | 24,45 | 23,21 | 23,63 | -3,06% | 32.653,00 |
| 02.01.2025 | 23,78 | 24,63 | 23,73 | 24,38 | 2,61% | 30.620,00 |
| 30.12.2024 | 23,81 | 24,00 | 23,71 | 23,76 | -0,75% | 19.152,00 |
| 27.12.2024 | 24,60 | 24,68 | 23,86 | 23,94 | -4,24% | 52.026,00 |
| 23.12.2024 | 25,65 | 25,90 | 24,30 | 25,00 | -2,74% | 83.945,00 |
| 20.12.2024 | 24,28 | 25,90 | 23,61 | 25,70 | 5,74% | 260.207,00 |
| 19.12.2024 | 23,69 | 24,50 | 23,63 | 24,31 | 1,55% | 56.217,00 |
| 18.12.2024 | 24,52 | 24,90 | 23,70 | 23,94 | -2,35% | 60.562,00 |
| 17.12.2024 | 24,62 | 24,81 | 24,22 | 24,51 | -0,69% | 32.071,00 |
| 16.12.2024 | 24,62 | 25,15 | 24,61 | 24,68 | -0,28% | 71.461,00 |
| 13.12.2024 | 25,14 | 25,20 | 24,56 | 24,75 | -1,26% | 62.349,00 |
| 12.12.2024 | 25,32 | 25,50 | 25,07 | 25,07 | -0,93% | 43.547,00 |
| 11.12.2024 | 24,49 | 25,33 | 24,46 | 25,30 | 3,20% | 50.494,00 |
| 10.12.2024 | 24,02 | 25,05 | 24,01 | 24,52 | 1,60% | 32.633,00 |
| 09.12.2024 | 25,11 | 25,36 | 23,90 | 24,13 | -4,27% | 90.269,00 |
| 06.12.2024 | 24,81 | 25,21 | 24,46 | 25,21 | 1,06% | 57.664,00 |
| 05.12.2024 | 25,39 | 25,99 | 24,94 | 24,94 | -1,66% | 106.073,00 |
| 04.12.2024 | 25,14 | 25,44 | 24,65 | 25,36 | 2,18% | 45.706,00 |
| 03.12.2024 | 24,75 | 25,21 | 24,63 | 24,82 | 0,08% | 52.248,00 |
| 02.12.2024 | 24,04 | 25,45 | 24,04 | 24,80 | 2,80% | 102.994,00 |
| 29.11.2024 | 23,84 | 24,35 | 23,81 | 24,13 | 0,54% | 20.391,00 |
| 28.11.2024 | 23,97 | 24,15 | 23,85 | 24,00 | 0,86% | 13.142,00 |
| 27.11.2024 | 24,30 | 24,30 | 23,79 | 23,79 | -1,67% | 42.052,00 |
| 26.11.2024 | 24,00 | 24,52 | 23,85 | 24,20 | 0,77% | 38.140,00 |
| 25.11.2024 | 23,60 | 24,21 | 23,60 | 24,01 | 0,04% | 33.817,00 |
| 22.11.2024 | 24,10 | 24,51 | 23,94 | 24,00 | -1,30% | 55.753,00 |
| 21.11.2024 | 23,77 | 24,33 | 23,46 | 24,32 | 2,29% | - |
| 20.11.2024 | 23,72 | 24,10 | 23,63 | 23,77 | 0,34% | 79.095,00 |
| 19.11.2024 | 23,20 | 23,80 | 22,56 | 23,69 | 2,53% | 90.469,00 |
| 18.11.2024 | 22,90 | 23,29 | 22,65 | 23,11 | 0,46% | 87.143,00 |
| 15.11.2024 | 22,91 | 23,19 | 22,56 | 23,00 | -0,22% | 67.131,00 |
| 14.11.2024 | 23,16 | 23,59 | 23,05 | 23,05 | -0,60% | 77.572,00 |
| 13.11.2024 | 23,01 | 23,46 | 22,95 | 23,19 | -0,22% | 55.208,00 |
| 12.11.2024 | 23,21 | 23,33 | 22,68 | 23,24 | 0,78% | 84.606,00 |
| 11.11.2024 | 22,41 | 23,20 | 22,41 | 23,06 | 2,99% | 184.526,00 |
| 08.11.2024 | 21,95 | 22,70 | 21,85 | 22,39 | 1,89% | 43.222,00 |
| 07.11.2024 | 22,30 | 22,53 | 21,96 | 21,98 | -2,77% | 181.455,00 |
| 06.11.2024 | 21,15 | 22,66 | 20,68 | 22,60 | 9,84% | 341.123,00 |
| 05.11.2024 | 20,12 | 20,75 | 20,09 | 20,58 | 2,19% | 55.042,00 |
| 04.11.2024 | 20,16 | 20,39 | 19,77 | 20,14 | -0,74% | 81.416,00 |
| 01.11.2024 | 20,19 | 20,38 | 20,03 | 20,29 | 0,27% | 71.580,00 |
| 31.10.2024 | 20,34 | 21,12 | 20,16 | 20,23 | -1,12% | 53.227,00 |
| 30.10.2024 | 20,46 | 20,54 | 20,07 | 20,46 | 0,24% | 76.519,00 |
| 29.10.2024 | 20,26 | 20,70 | 19,76 | 20,41 | 0,47% | 111.669,00 |
| 28.10.2024 | 19,37 | 20,65 | 19,37 | 20,32 | 5,12% | 121.135,00 |
| 25.10.2024 | 19,34 | 19,43 | 19,14 | 19,33 | -0,27% | 33.656,00 |
| 24.10.2024 | 19,45 | 19,60 | 19,07 | 19,38 | -0,62% | 58.413,00 |
| 23.10.2024 | 19,84 | 19,98 | 19,33 | 19,50 | -1,78% | 48.631,00 |
| 22.10.2024 | 19,57 | 19,94 | 19,23 | 19,85 | 0,98% | 52.037,00 |
| 21.10.2024 | 19,53 | 19,74 | 19,43 | 19,66 | 0,29% | 42.715,00 |
| 18.10.2024 | 19,69 | 19,90 | 19,40 | 19,60 | -0,20% | 48.405,00 |
| 17.10.2024 | 19,64 | 20,11 | 19,60 | 19,64 | -0,57% | 55.161,00 |
| 16.10.2024 | 19,72 | 19,94 | 19,56 | 19,76 | 0,47% | 81.390,00 |
| 15.10.2024 | 18,62 | 19,76 | 18,61 | 19,66 | 6,14% | - |
| 14.10.2024 | 18,58 | 18,70 | 18,30 | 18,53 | -0,66% | 61.815,00 |
| 11.10.2024 | 18,72 | 18,99 | 18,55 | 18,65 | 0,09% | 91.105,00 |
| 10.10.2024 | 18,25 | 18,75 | 18,00 | 18,63 | 0,83% | 161.845,00 |
| 09.10.2024 | 16,72 | 18,68 | 16,68 | 18,48 | 7,97% | 306.256,00 |
| 08.10.2024 | 16,43 | 17,29 | 16,23 | 17,12 | 4,46% | 136.086,00 |
| 07.10.2024 | 16,33 | 16,76 | 16,15 | 16,39 | -0,05% | 34.658,00 |
| 04.10.2024 | 15,68 | 16,50 | 15,63 | 16,39 | 4,39% | 37.601,00 |
| 03.10.2024 | 16,00 | 16,05 | 15,60 | 15,70 | -1,38% | 34.083,00 |
| 02.10.2024 | 16,23 | 16,23 | 15,85 | 15,92 | -1,75% | 31.564,00 |
| 01.10.2024 | 16,53 | 16,87 | 15,92 | 16,21 | -1,17% | 210.228,00 |
| 30.09.2024 | 16,80 | 17,01 | 15,57 | 16,40 | -0,98% | 87.507,00 |