20,295€
-0,83%
Echtzeit-Aktienkurs Carnival Corp.
Bid:
Ask:
Aktienkurse zur Carnival Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 20,26 | 20,32 | 19,99 | 20,28 | -0,92% | - |
| 30.05.2025 | 20,41 | 20,50 | 20,19 | 20,47 | 0,89% | 11.562,00 |
| 29.05.2025 | 21,00 | 21,10 | 20,16 | 20,29 | -0,83% | 34.016,00 |
| 28.05.2025 | 20,95 | 20,98 | 20,35 | 20,46 | -1,75% | 20.798,00 |
| 27.05.2025 | 19,80 | 20,86 | 19,80 | 20,82 | 4,84% | 29.281,00 |
| 26.05.2025 | 19,73 | 19,94 | 19,64 | 19,86 | 1,46% | 18.275,00 |
| 23.05.2025 | 19,74 | 19,98 | 18,91 | 19,57 | -1,56% | 99.466,00 |
| 22.05.2025 | 19,52 | 19,91 | 19,03 | 19,88 | 2,33% | 42.451,00 |
| 21.05.2025 | 20,13 | 20,13 | 19,29 | 19,43 | -3,86% | 79.504,00 |
| 20.05.2025 | 20,82 | 20,82 | 20,11 | 20,21 | -2,53% | 31.920,00 |
| 19.05.2025 | 20,62 | 20,83 | 20,24 | 20,74 | -1,26% | 61.093,00 |
| 16.05.2025 | 20,44 | 21,04 | 20,44 | 21,00 | 2,34% | 99.071,00 |
| 15.05.2025 | 20,47 | 20,65 | 20,13 | 20,52 | -0,41% | 24.064,00 |
| 14.05.2025 | 20,28 | 20,68 | 19,95 | 20,61 | 1,48% | 86.712,00 |
| 13.05.2025 | 19,90 | 20,33 | 19,45 | 20,31 | 1,81% | 60.916,00 |
| 12.05.2025 | 18,35 | 20,15 | 18,35 | 19,94 | 11,34% | 113.605,00 |
| 09.05.2025 | 18,05 | 18,20 | 17,70 | 17,91 | -0,91% | 61.446,00 |
| 08.05.2025 | 17,60 | 18,25 | 17,55 | 18,08 | 3,89% | 62.602,00 |
| 07.05.2025 | 17,41 | 17,56 | 17,13 | 17,40 | 1,13% | 16.200,00 |
| 06.05.2025 | 17,28 | 17,54 | 16,78 | 17,21 | -0,76% | 50.747,00 |
| 05.05.2025 | 17,40 | 17,59 | 16,81 | 17,34 | 0,45% | 105.976,00 |
| 02.05.2025 | 16,48 | 17,35 | 16,33 | 17,26 | 7,54% | 111.732,00 |
| 30.04.2025 | 16,41 | 16,51 | 15,30 | 16,05 | -2,57% | 83.339,00 |
| 29.04.2025 | 16,64 | 17,12 | 16,09 | 16,47 | -0,57% | 27.319,00 |
| 28.04.2025 | 16,34 | 16,96 | 16,33 | 16,57 | 1,04% | 52.822,00 |
| 25.04.2025 | 16,60 | 16,85 | 16,18 | 16,40 | -0,43% | 23.426,00 |
| 24.04.2025 | 16,35 | 16,48 | 16,13 | 16,47 | 1,06% | 21.905,00 |
| 23.04.2025 | 16,20 | 17,18 | 16,00 | 16,30 | 3,66% | 48.712,00 |
| 22.04.2025 | 15,30 | 15,72 | 15,06 | 15,72 | -0,25% | 36.370,00 |
| 17.04.2025 | 15,85 | 16,00 | 15,58 | 15,76 | 1,66% | 18.994,00 |
| 16.04.2025 | 15,70 | 16,20 | 15,41 | 15,50 | -2,65% | 25.967,00 |
| 15.04.2025 | 15,67 | 15,96 | 15,60 | 15,92 | 1,75% | 23.697,00 |
| 14.04.2025 | 15,68 | 16,30 | 15,31 | 15,65 | 0,04% | 65.860,00 |
| 11.04.2025 | 15,80 | 16,50 | 15,02 | 15,64 | -0,69% | 84.563,00 |
| 10.04.2025 | 17,99 | 18,88 | 15,28 | 15,75 | -12,15% | 155.064,00 |
| 09.04.2025 | 14,80 | 18,26 | 14,50 | 17,93 | 18,08% | 205.611,00 |
| 08.04.2025 | 15,44 | 16,47 | 14,98 | 15,18 | 1,87% | 149.835,00 |
| 07.04.2025 | 14,25 | 15,89 | 13,40 | 14,91 | -0,97% | 133.898,00 |
| 04.04.2025 | 15,60 | 16,15 | 14,26 | 15,05 | -3,94% | 190.419,00 |
| 03.04.2025 | 17,50 | 17,64 | 15,56 | 15,67 | -14,58% | 145.135,00 |
| 02.04.2025 | 17,96 | 18,42 | 17,60 | 18,34 | 2,42% | 18.376,00 |
| 01.04.2025 | 17,92 | 18,20 | 17,50 | 17,91 | -0,87% | 29.857,00 |
| 31.03.2025 | 18,23 | 18,32 | 17,39 | 18,07 | -1,58% | 75.614,00 |
| 28.03.2025 | 19,34 | 19,36 | 18,20 | 18,36 | -4,56% | 21.029,00 |
| 27.03.2025 | 19,42 | 19,60 | 19,15 | 19,24 | -1,42% | 13.619,00 |
| 26.03.2025 | 19,65 | 19,85 | 19,34 | 19,51 | -0,52% | 10.559,00 |
| 25.03.2025 | 19,87 | 20,10 | 19,50 | 19,62 | -1,31% | 24.157,00 |
| 24.03.2025 | 19,52 | 20,00 | 19,50 | 19,88 | 2,21% | 26.642,00 |
| 21.03.2025 | 19,61 | 19,80 | 18,30 | 19,45 | -0,93% | 35.201,00 |
| 20.03.2025 | 19,60 | 19,87 | 19,12 | 19,63 | 1,33% | 25.359,00 |
| 19.03.2025 | 18,44 | 19,60 | 18,35 | 19,37 | 5,10% | 48.781,00 |
| 18.03.2025 | 19,21 | 19,32 | 18,21 | 18,43 | -3,87% | 86.272,00 |
| 17.03.2025 | 18,70 | 19,24 | 18,12 | 19,17 | 4,21% | 64.415,00 |
| 14.03.2025 | 17,82 | 18,41 | 17,54 | 18,40 | 4,04% | 54.132,00 |
| 13.03.2025 | 17,99 | 18,20 | 17,32 | 17,68 | -1,36% | 58.030,00 |
| 12.03.2025 | 17,66 | 18,16 | 17,39 | 17,93 | 2,33% | 76.434,00 |
| 11.03.2025 | 16,90 | 17,56 | 16,64 | 17,52 | 2,03% | 111.349,00 |
| 10.03.2025 | 19,00 | 19,12 | 17,15 | 17,17 | -9,70% | 172.656,00 |
| 07.03.2025 | 19,40 | 19,55 | 18,29 | 19,02 | -1,60% | 99.818,00 |
| 06.03.2025 | 20,59 | 20,90 | 19,31 | 19,33 | -6,41% | 109.920,00 |
| 05.03.2025 | 20,89 | 21,17 | 20,19 | 20,65 | 0,29% | 54.901,00 |
| 04.03.2025 | 22,20 | 22,25 | 20,38 | 20,59 | -6,73% | 111.155,00 |
| 03.03.2025 | 22,88 | 23,28 | 22,04 | 22,08 | -4,02% | 23.996,00 |
| 28.02.2025 | 22,67 | 23,00 | 22,27 | 23,00 | 1,70% | 30.123,00 |
| 27.02.2025 | 23,00 | 23,68 | 22,47 | 22,62 | -1,55% | 15.643,00 |
| 26.02.2025 | 22,68 | 23,47 | 22,67 | 22,97 | 1,30% | 18.701,00 |
| 25.02.2025 | 22,62 | 22,88 | 22,19 | 22,68 | 0,33% | 18.435,00 |
| 24.02.2025 | 22,22 | 22,94 | 22,11 | 22,60 | 2,10% | 27.256,00 |
| 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 |