13,231€
-0,48%
Echtzeit-Aktienkurs Carnival Corp.
Bid:
Ask:
Aktienkurse zur Carnival Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 13,30 | 13,41 | 13,14 | 13,23 | -0,52% | 2.565,00 |
| 18.04.2024 | 13,20 | 13,65 | 13,20 | 13,30 | 0,77% | 3.000,00 |
| 17.04.2024 | 13,14 | 13,43 | 13,11 | 13,19 | 0,45% | 5.750,00 |
| 16.04.2024 | 13,22 | 13,28 | 12,98 | 13,13 | -0,65% | 1.420,00 |
| 15.04.2024 | 13,35 | 13,86 | 13,11 | 13,22 | -2,07% | 2.663,00 |
| 12.04.2024 | 13,97 | 14,02 | 13,38 | 13,50 | -3,31% | 950,00 |
| 11.04.2024 | 13,95 | 14,00 | 13,62 | 13,96 | 0,16% | 50,00 |
| 10.04.2024 | 14,24 | 14,33 | 13,78 | 13,94 | -2,01% | 550,00 |
| 09.04.2024 | 14,38 | 14,49 | 13,96 | 14,23 | -1,19% | 640,00 |
| 08.04.2024 | 13,97 | 14,44 | 13,93 | 14,40 | 3,12% | 997,00 |
| 05.04.2024 | 13,92 | 14,04 | 13,72 | 13,96 | 0,40% | 1.300,00 |
| 04.04.2024 | 14,17 | 14,53 | 13,83 | 13,91 | -1,81% | 4.095,00 |
| 03.04.2024 | 14,39 | 14,45 | 14,09 | 14,16 | -1,54% | 1.128,00 |
| 02.04.2024 | 15,11 | 15,21 | 14,32 | 14,38 | -4,78% | 4.590,00 |
| 28.03.2024 | 15,80 | 16,02 | 15,11 | 15,11 | -4,40% | 7.648,00 |
| 27.03.2024 | 15,88 | 16,59 | 14,99 | 15,80 | -0,47% | 12.361,00 |
| 26.03.2024 | 15,91 | 16,23 | 15,51 | 15,88 | -0,47% | 3.226,00 |
| 25.03.2024 | 15,88 | 16,29 | 15,78 | 15,95 | 1,08% | 142.563,00 |
| 22.03.2024 | 15,79 | 15,88 | 15,70 | 15,78 | 0,38% | 19.613,00 |
| 21.03.2024 | 15,40 | 15,81 | 15,40 | 15,72 | 2,08% | 54.167,00 |
| 20.03.2024 | 14,82 | 15,48 | 14,74 | 15,40 | 4,34% | 132.834,00 |
| 19.03.2024 | 14,88 | 15,15 | 14,64 | 14,76 | -0,74% | 43.643,00 |
| 18.03.2024 | 14,97 | 15,29 | 14,86 | 14,87 | -0,13% | 34.453,00 |
| 15.03.2024 | 14,94 | 15,00 | 14,78 | 14,89 | -0,40% | 26.914,00 |
| 14.03.2024 | 15,24 | 15,36 | 14,88 | 14,95 | -2,03% | 54.464,00 |
| 13.03.2024 | 14,89 | 15,46 | 14,89 | 15,26 | 2,62% | 86.208,00 |
| 12.03.2024 | 14,86 | 14,92 | 14,60 | 14,87 | 0,07% | 24.941,00 |
| 11.03.2024 | 14,93 | 15,14 | 14,74 | 14,86 | -0,47% | 48.840,00 |
| 08.03.2024 | 14,36 | 15,25 | 14,26 | 14,93 | 4,48% | 61.806,00 |
| 07.03.2024 | 14,69 | 14,87 | 14,29 | 14,29 | -2,39% | 28.286,00 |
| 06.03.2024 | 14,70 | 14,96 | 14,61 | 14,64 | 0,00% | 43.273,00 |
| 05.03.2024 | 14,84 | 14,85 | 14,51 | 14,64 | -1,21% | 35.453,00 |
| 04.03.2024 | 14,63 | 15,08 | 14,63 | 14,82 | 0,20% | 71.694,00 |
| 01.03.2024 | 14,74 | 14,85 | 14,50 | 14,79 | 0,68% | 30.693,00 |
| 29.02.2024 | 14,24 | 14,69 | 14,13 | 14,69 | 2,73% | 30.195,00 |
| 28.02.2024 | 14,71 | 14,88 | 14,30 | 14,30 | -2,52% | 39.762,00 |
| 27.02.2024 | 13,77 | 14,90 | 13,69 | 14,67 | 7,16% | 79.858,00 |
| 26.02.2024 | 14,10 | 14,19 | 13,63 | 13,69 | -2,84% | 29.439,00 |
| 23.02.2024 | 14,06 | 14,24 | 13,82 | 14,09 | -0,14% | 36.197,00 |
| 22.02.2024 | 13,90 | 14,38 | 13,90 | 14,11 | 3,90% | 85.249,00 |
| 21.02.2024 | 13,55 | 13,63 | 13,47 | 13,58 | -0,22% | 13.710,00 |
| 20.02.2024 | 13,79 | 13,87 | 13,37 | 13,61 | -2,16% | 43.926,00 |
| 19.02.2024 | 13,99 | 13,99 | 13,84 | 13,91 | 1,24% | 11.516,00 |
| 16.02.2024 | 14,14 | 14,22 | 13,72 | 13,74 | -2,83% | 49.628,00 |
| 15.02.2024 | 14,21 | 14,42 | 14,09 | 14,14 | -0,70% | 26.740,00 |
| 14.02.2024 | 14,11 | 14,29 | 13,87 | 14,24 | 1,57% | 31.189,00 |
| 13.02.2024 | 14,27 | 14,39 | 13,92 | 14,02 | -2,23% | 34.067,00 |
| 12.02.2024 | 14,09 | 14,49 | 14,03 | 14,34 | 1,20% | 37.821,00 |
| 09.02.2024 | 14,45 | 14,70 | 13,85 | 14,17 | -2,48% | 47.183,00 |
| 08.02.2024 | 14,55 | 14,64 | 14,32 | 14,53 | -0,34% | 33.521,00 |
| 07.02.2024 | 14,83 | 14,94 | 14,51 | 14,58 | -1,95% | 64.847,00 |
| 06.02.2024 | 14,72 | 15,00 | 14,55 | 14,87 | 1,09% | 55.147,00 |
| 05.02.2024 | 15,14 | 15,20 | 14,57 | 14,71 | -3,35% | 44.330,00 |
| 02.02.2024 | 15,44 | 15,59 | 15,00 | 15,22 | -0,98% | 33.816,00 |
| 01.02.2024 | 15,42 | 15,91 | 14,97 | 15,37 | 0,33% | 58.673,00 |
| 31.01.2024 | 15,21 | 15,84 | 15,10 | 15,32 | 0,72% | 56.095,00 |
| 30.01.2024 | 15,23 | 15,80 | 15,15 | 15,21 | -0,20% | 37.287,00 |
| 29.01.2024 | 14,50 | 15,27 | 14,41 | 15,24 | 4,60% | 38.747,00 |
| 26.01.2024 | 15,15 | 15,26 | 14,57 | 14,57 | -4,14% | 22.572,00 |
| 25.01.2024 | 14,79 | 15,20 | 14,77 | 15,20 | 2,77% | 24.522,00 |
| 24.01.2024 | 15,04 | 15,34 | 14,76 | 14,79 | -1,40% | 52.477,00 |
| 23.01.2024 | 15,33 | 15,37 | 14,81 | 15,00 | -1,83% | 83.713,00 |
| 22.01.2024 | 15,85 | 16,13 | 15,09 | 15,28 | -3,96% | 66.591,00 |
| 19.01.2024 | 15,83 | 15,99 | 15,47 | 15,91 | 0,19% | 28.500,00 |
| 18.01.2024 | 15,41 | 16,23 | 15,40 | 15,88 | 2,39% | 51.438,00 |
| 17.01.2024 | 15,54 | 15,60 | 15,17 | 15,51 | -0,58% | 32.733,00 |
| 16.01.2024 | 15,35 | 15,70 | 15,26 | 15,60 | 0,91% | 24.473,00 |
| 15.01.2024 | 15,38 | 15,53 | 15,33 | 15,46 | 0,00% | 27.817,00 |
| 12.01.2024 | 15,81 | 16,10 | 15,30 | 15,46 | -3,07% | 70.576,00 |
| 11.01.2024 | 16,23 | 16,38 | 15,67 | 15,95 | -1,48% | 57.611,00 |
| 10.01.2024 | 15,86 | 16,26 | 15,73 | 16,19 | 1,82% | 34.152,00 |
| 09.01.2024 | 15,87 | 16,00 | 15,60 | 15,90 | 0,32% | 30.730,00 |
| 08.01.2024 | 15,74 | 16,00 | 15,55 | 15,85 | 0,00% | 33.982,00 |
| 05.01.2024 | 15,45 | 15,95 | 15,26 | 15,85 | 3,12% | 72.131,00 |
| 04.01.2024 | 14,91 | 15,59 | 14,91 | 15,37 | 2,60% | 135.884,00 |
| 03.01.2024 | 15,86 | 15,86 | 14,91 | 14,98 | -5,19% | 125.092,00 |
| 02.01.2024 | 16,76 | 16,99 | 15,72 | 15,80 | -6,12% | 159.742,00 |
| 29.12.2023 | 16,85 | 16,92 | 16,78 | 16,83 | -0,12% | 20.143,00 |
| 28.12.2023 | 16,74 | 16,87 | 16,62 | 16,85 | 0,96% | 55.602,00 |
| 27.12.2023 | 16,92 | 16,92 | 16,37 | 16,69 | -2,80% | 87.957,00 |
| 22.12.2023 | 17,48 | 17,86 | 17,00 | 17,17 | -1,38% | 116.728,00 |
| 21.12.2023 | 16,50 | 17,73 | 16,14 | 17,41 | 5,20% | 296.097,00 |
| 20.12.2023 | 17,06 | 17,14 | 16,53 | 16,55 | -3,05% | 81.857,00 |
| 19.12.2023 | 16,79 | 17,17 | 16,63 | 17,07 | 0,95% | 75.292,00 |
| 18.12.2023 | 17,03 | 17,10 | 16,68 | 16,91 | -0,88% | 85.053,00 |
| 15.12.2023 | 17,06 | 17,36 | 17,04 | 17,06 | -0,12% | 72.462,00 |
| 14.12.2023 | 16,79 | 17,45 | 16,76 | 17,08 | 1,91% | 217.726,00 |
| 13.12.2023 | 16,51 | 16,81 | 16,35 | 16,76 | 1,39% | 88.726,00 |
| 12.12.2023 | 16,33 | 16,72 | 16,31 | 16,53 | 1,10% | 93.735,00 |
| 11.12.2023 | 16,78 | 16,87 | 16,23 | 16,35 | -2,79% | 137.430,00 |
| 08.12.2023 | 16,60 | 16,85 | 16,52 | 16,82 | 1,14% | 128.399,00 |
| 07.12.2023 | 16,33 | 16,67 | 16,01 | 16,63 | 2,46% | 122.325,00 |
| 06.12.2023 | 15,49 | 16,50 | 15,35 | 16,23 | 6,22% | 200.245,00 |
| 05.12.2023 | 15,01 | 15,37 | 14,92 | 15,28 | 1,26% | 116.277,00 |
| 04.12.2023 | 14,50 | 15,10 | 14,50 | 15,09 | 4,65% | 142.068,00 |
| 01.12.2023 | 13,84 | 14,42 | 13,80 | 14,42 | 4,34% | 51.870,00 |
| 30.11.2023 | 13,65 | 13,93 | 13,63 | 13,82 | 1,77% | 25.794,00 |
| 29.11.2023 | 13,39 | 13,91 | 13,35 | 13,58 | 2,11% | 33.435,00 |
| 28.11.2023 | 13,44 | 13,44 | 13,24 | 13,30 | 0,08% | 10.458,00 |
| 27.11.2023 | 13,16 | 13,47 | 12,95 | 13,29 | 1,22% | 86.633,00 |