13,247€
-2,67%
Echtzeit-Aktienkurs Carnival Corp.
Bid:
Ask:
Aktienkurse zur Carnival Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 13,26 | 13,41 | 13,14 | 13,28 | -2,40% | 10.221,00 |
| 18.04.2024 | 13,18 | 13,61 | 13,18 | 13,61 | 2,76% | 12.860,00 |
| 17.04.2024 | 13,19 | 13,26 | 13,14 | 13,24 | 1,22% | 24.550,00 |
| 16.04.2024 | 13,16 | 13,26 | 13,00 | 13,08 | -0,76% | 17.999,00 |
| 15.04.2024 | 13,48 | 13,67 | 13,18 | 13,18 | -1,61% | 15.651,00 |
| 12.04.2024 | 14,03 | 14,03 | 13,40 | 13,40 | -3,35% | 2.939,00 |
| 11.04.2024 | 13,88 | 13,97 | 13,65 | 13,86 | 0,43% | 2.270,00 |
| 10.04.2024 | 14,22 | 14,29 | 13,80 | 13,80 | -2,69% | 6.909,00 |
| 09.04.2024 | 14,36 | 14,47 | 14,15 | 14,19 | -1,47% | 1.156,00 |
| 08.04.2024 | 13,99 | 14,40 | 13,94 | 14,40 | 3,58% | 5.160,00 |
| 05.04.2024 | 13,99 | 13,99 | 13,90 | 13,90 | -0,60% | 8.078,00 |
| 04.04.2024 | 14,28 | 14,41 | 13,98 | 13,98 | -1,20% | 38.200,00 |
| 03.04.2024 | 14,39 | 14,42 | 14,15 | 14,15 | -1,53% | 16.156,00 |
| 02.04.2024 | 15,02 | 15,09 | 14,37 | 14,37 | -5,43% | 12.698,00 |
| 28.03.2024 | 15,81 | 15,93 | 15,20 | 15,20 | -3,74% | 5.486,00 |
| 27.03.2024 | 15,96 | 16,30 | 15,49 | 15,79 | 1,54% | 44.528,00 |
| 26.03.2024 | 15,94 | 16,04 | 15,55 | 15,55 | -2,02% | 7.520,00 |
| 25.03.2024 | 15,81 | 16,25 | 15,81 | 15,87 | 0,95% | 23.031,00 |
| 22.03.2024 | 15,72 | 15,85 | 15,72 | 15,72 | 0,19% | 2.012,00 |
| 21.03.2024 | 15,40 | 15,74 | 15,40 | 15,69 | 4,32% | 14.140,00 |
| 20.03.2024 | 14,78 | 15,10 | 14,78 | 15,04 | 1,48% | 36.888,00 |
| 19.03.2024 | 14,88 | 15,08 | 14,69 | 14,82 | -1,27% | 15.545,00 |
| 18.03.2024 | 14,97 | 15,14 | 14,88 | 15,01 | 1,08% | 2.027,00 |
| 15.03.2024 | 14,89 | 14,95 | 14,85 | 14,85 | -1,07% | 800,00 |
| 14.03.2024 | 15,24 | 15,36 | 15,01 | 15,01 | -1,44% | 6.701,00 |
| 13.03.2024 | 14,93 | 15,40 | 14,93 | 15,23 | 3,11% | 2.614,00 |
| 12.03.2024 | 14,79 | 14,90 | 14,62 | 14,77 | -0,94% | 1.226,00 |
| 11.03.2024 | 14,93 | 15,13 | 14,80 | 14,91 | -0,67% | 2.012,00 |
| 08.03.2024 | 14,36 | 15,10 | 14,31 | 15,01 | 4,53% | 14.239,00 |
| 07.03.2024 | 14,63 | 14,81 | 14,36 | 14,36 | -1,91% | 11.985,00 |
| 06.03.2024 | 14,63 | 14,76 | 14,63 | 14,64 | -0,34% | 1.123,00 |
| 05.03.2024 | 14,75 | 14,85 | 14,55 | 14,69 | -1,41% | 2.070,00 |
| 04.03.2024 | 14,69 | 15,06 | 14,69 | 14,90 | 1,78% | 1.466,00 |
| 01.03.2024 | 14,67 | 14,82 | 14,56 | 14,64 | 0,83% | 2.890,00 |
| 29.02.2024 | 14,18 | 14,64 | 14,17 | 14,52 | 1,04% | 3.560,00 |
| 28.02.2024 | 14,66 | 14,84 | 14,37 | 14,37 | -1,44% | 8.446,00 |
| 27.02.2024 | 13,71 | 14,71 | 13,71 | 14,58 | 6,42% | 8.987,00 |
| 26.02.2024 | 14,15 | 14,15 | 13,70 | 13,70 | -3,11% | 9.079,00 |
| 23.02.2024 | 14,06 | 14,14 | 13,84 | 14,14 | 0,14% | 810,00 |
| 22.02.2024 | 13,98 | 14,30 | 13,98 | 14,12 | 4,28% | 6.795,00 |
| 21.02.2024 | 13,55 | 13,58 | 13,54 | 13,54 | -0,29% | 2.366,00 |
| 20.02.2024 | 13,79 | 13,79 | 13,44 | 13,58 | -1,88% | 23.335,00 |
| 19.02.2024 | 13,81 | 13,99 | 13,81 | 13,84 | 0,65% | 7.582,00 |
| 16.02.2024 | 14,09 | 14,21 | 13,75 | 13,75 | -2,83% | 3.473,00 |
| 15.02.2024 | 14,27 | 14,43 | 14,15 | 14,15 | 0,43% | 17.110,00 |
| 14.02.2024 | 14,12 | 14,28 | 13,92 | 14,09 | 0,50% | 5.384,00 |
| 13.02.2024 | 14,27 | 14,40 | 13,95 | 14,02 | -2,71% | 3.818,00 |
| 12.02.2024 | 14,20 | 14,45 | 14,20 | 14,41 | 2,05% | 3.085,00 |
| 09.02.2024 | 14,45 | 14,61 | 13,94 | 14,12 | -1,81% | 10.679,00 |
| 08.02.2024 | 14,51 | 14,56 | 14,38 | 14,38 | -1,98% | 12.791,00 |
| 07.02.2024 | 14,85 | 14,86 | 14,67 | 14,67 | -0,88% | 1.503,00 |
| 06.02.2024 | 14,72 | 15,00 | 14,60 | 14,80 | 1,02% | 3.816,00 |
| 05.02.2024 | 15,21 | 15,21 | 14,64 | 14,65 | -2,33% | 21.701,00 |
| 02.02.2024 | 15,44 | 15,57 | 15,00 | 15,00 | -1,70% | 10.106,00 |
| 01.02.2024 | 15,39 | 15,81 | 14,96 | 15,26 | -0,97% | 10.013,00 |
| 31.01.2024 | 15,14 | 15,41 | 15,14 | 15,41 | -1,22% | 12.900,00 |
| 30.01.2024 | 15,17 | 15,60 | 15,13 | 15,60 | 2,16% | 9.920,00 |
| 29.01.2024 | 14,50 | 15,27 | 14,48 | 15,27 | 4,59% | 2.791,00 |
| 26.01.2024 | 15,06 | 15,23 | 14,60 | 14,60 | -3,12% | 5.615,00 |
| 25.01.2024 | 14,79 | 15,07 | 14,79 | 15,07 | 1,41% | 6.164,00 |
| 24.01.2024 | 15,01 | 15,30 | 14,86 | 14,86 | -0,93% | 8.390,00 |
| 23.01.2024 | 15,33 | 15,33 | 15,00 | 15,00 | -2,72% | 1.320,00 |
| 22.01.2024 | 15,85 | 15,99 | 15,42 | 15,42 | -2,16% | 18.991,00 |
| 19.01.2024 | 15,83 | 15,83 | 15,50 | 15,76 | 0,38% | 2.070,00 |
| 18.01.2024 | 15,47 | 16,22 | 15,40 | 15,70 | 1,16% | 4.476,00 |
| 17.01.2024 | 15,52 | 15,60 | 15,36 | 15,52 | -0,26% | 2.025,00 |
| 16.01.2024 | 15,34 | 15,56 | 15,30 | 15,56 | 0,32% | 2.853,00 |
| 15.01.2024 | 15,38 | 15,51 | 15,38 | 15,51 | 0,00% | 2.386,00 |
| 12.01.2024 | 15,84 | 15,91 | 15,26 | 15,51 | -3,06% | 4.044,00 |
| 11.01.2024 | 16,29 | 16,32 | 15,70 | 16,00 | -0,68% | 13.283,00 |
| 10.01.2024 | 15,86 | 16,11 | 15,84 | 16,11 | 2,03% | 3.571,00 |
| 09.01.2024 | 15,79 | 15,81 | 15,63 | 15,79 | 0,57% | 2.103,00 |
| 08.01.2024 | 15,70 | 16,00 | 15,63 | 15,70 | -1,44% | 5.192,00 |
| 05.01.2024 | 15,50 | 15,96 | 15,26 | 15,93 | 3,78% | 15.310,00 |
| 04.01.2024 | 14,91 | 15,35 | 14,91 | 15,35 | 1,52% | 11.369,00 |
| 03.01.2024 | 15,76 | 15,82 | 14,96 | 15,12 | -5,74% | 12.705,00 |
| 02.01.2024 | 16,76 | 16,99 | 15,98 | 16,04 | -4,58% | 16.486,00 |
| 29.12.2023 | 16,91 | 16,91 | 16,75 | 16,81 | -0,18% | 3.454,00 |
| 28.12.2023 | 16,65 | 16,84 | 16,63 | 16,84 | 1,63% | 13.373,00 |
| 27.12.2023 | 16,89 | 16,93 | 16,40 | 16,57 | -2,53% | 14.014,00 |
| 22.12.2023 | 17,40 | 17,80 | 17,00 | 17,00 | -2,52% | 31.949,00 |
| 21.12.2023 | 16,42 | 17,69 | 16,23 | 17,44 | 3,93% | 32.024,00 |
| 20.12.2023 | 17,06 | 17,14 | 16,78 | 16,78 | -2,16% | 12.352,00 |
| 19.12.2023 | 16,69 | 17,15 | 16,69 | 17,15 | 1,84% | 13.853,00 |
| 18.12.2023 | 17,00 | 17,09 | 16,70 | 16,84 | -1,29% | 19.036,00 |
| 15.12.2023 | 17,07 | 17,30 | 17,06 | 17,06 | -0,81% | 22.493,00 |
| 14.12.2023 | 16,84 | 17,42 | 16,79 | 17,20 | 2,38% | 21.467,00 |
| 13.12.2023 | 16,51 | 16,80 | 16,34 | 16,80 | 2,44% | 8.376,00 |
| 12.12.2023 | 16,33 | 16,55 | 16,33 | 16,40 | 0,31% | 12.315,00 |
| 11.12.2023 | 16,70 | 16,82 | 16,22 | 16,35 | -1,86% | 25.469,00 |
| 08.12.2023 | 16,57 | 16,81 | 16,53 | 16,66 | 0,42% | 31.715,00 |
| 07.12.2023 | 16,29 | 16,64 | 16,01 | 16,59 | 2,41% | 18.696,00 |
| 06.12.2023 | 15,45 | 16,40 | 15,37 | 16,20 | 6,37% | 23.866,00 |
| 05.12.2023 | 15,07 | 15,27 | 14,95 | 15,23 | 1,26% | 10.246,00 |
| 04.12.2023 | 14,55 | 15,06 | 14,53 | 15,04 | 5,25% | 9.675,00 |
| 01.12.2023 | 13,79 | 14,29 | 13,79 | 14,29 | 2,81% | 2.495,00 |
| 30.11.2023 | 13,65 | 13,90 | 13,65 | 13,90 | 0,36% | 3.818,00 |
| 29.11.2023 | 13,38 | 13,85 | 13,38 | 13,85 | 3,20% | 700,00 |
| 28.11.2023 | 13,38 | 13,42 | 13,23 | 13,42 | 0,45% | 1.050,00 |
| 27.11.2023 | 13,05 | 13,45 | 13,01 | 13,36 | 1,37% | 6.665,00 |