13,208€
-1,29%
Echtzeit-Aktienkurs Carnival Corp.
Bid:
Ask:
Aktienkurse zur Carnival Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 13,29 | 13,32 | 13,06 | 13,21 | -0,80% | - |
| 18.04.2024 | 13,24 | 13,64 | 13,23 | 13,32 | 0,60% | - |
| 17.04.2024 | 13,15 | 13,43 | 13,11 | 13,24 | 1,19% | 800,00 |
| 16.04.2024 | 13,19 | 13,28 | 12,97 | 13,08 | -1,10% | 250,00 |
| 15.04.2024 | 13,45 | 13,86 | 13,11 | 13,23 | -2,11% | 869,00 |
| 12.04.2024 | 13,99 | 14,06 | 13,38 | 13,51 | -2,00% | 240,00 |
| 11.04.2024 | 13,92 | 14,00 | 13,63 | 13,79 | -0,81% | 1.600,00 |
| 10.04.2024 | 14,25 | 14,33 | 13,78 | 13,90 | -2,57% | 2.460,00 |
| 09.04.2024 | 14,39 | 14,49 | 13,96 | 14,27 | -1,12% | 107,00 |
| 08.04.2024 | 13,98 | 14,44 | 13,93 | 14,43 | 3,37% | 3.460,00 |
| 05.04.2024 | 13,96 | 14,03 | 13,72 | 13,96 | 0,32% | 696,00 |
| 04.04.2024 | 14,25 | 14,53 | 13,84 | 13,92 | -1,76% | 605,00 |
| 03.04.2024 | 14,36 | 14,45 | 14,08 | 14,16 | -1,45% | 6.000,00 |
| 02.04.2024 | 15,09 | 15,23 | 14,31 | 14,37 | -5,01% | 3.906,00 |
| 28.03.2024 | 15,90 | 16,05 | 15,12 | 15,13 | -4,39% | 17.510,00 |
| 27.03.2024 | 15,94 | 16,60 | 14,97 | 15,83 | -0,25% | 11.292,00 |
| 26.03.2024 | 15,97 | 16,23 | 15,50 | 15,87 | 0,47% | 1.101,00 |
| 25.03.2024 | 15,81 | 16,07 | 15,79 | 15,79 | 0,83% | 270,00 |
| 22.03.2024 | 15,71 | 15,78 | 15,66 | 15,66 | 0,51% | 702,00 |
| 21.03.2024 | 15,58 | 15,58 | 15,58 | 15,58 | 0,65% | - |
| 20.03.2024 | 14,78 | 15,48 | 14,77 | 15,48 | 6,17% | 530,00 |
| 19.03.2024 | 14,88 | 14,91 | 14,58 | 14,58 | -3,76% | 1.000,00 |
| 18.03.2024 | 14,90 | 15,15 | 14,87 | 15,15 | 1,68% | 100,00 |
| 15.03.2024 | 14,89 | 14,96 | 14,79 | 14,90 | -0,53% | 2.725,00 |
| 14.03.2024 | 15,24 | 15,31 | 14,94 | 14,98 | -1,12% | 1.902,00 |
| 13.03.2024 | 14,90 | 15,36 | 14,90 | 15,15 | 3,91% | 3.135,00 |
| 12.03.2024 | 14,79 | 14,82 | 14,58 | 14,58 | -0,68% | - |
| 11.03.2024 | 14,93 | 15,12 | 14,68 | 14,68 | -1,28% | 708,00 |
| 08.03.2024 | 14,36 | 14,87 | 14,26 | 14,87 | 2,84% | 940,00 |
| 07.03.2024 | 14,63 | 14,82 | 14,46 | 14,46 | -1,57% | 20,00 |
| 06.03.2024 | 14,63 | 14,79 | 14,63 | 14,69 | 0,27% | 900,00 |
| 05.03.2024 | 14,78 | 14,78 | 14,65 | 14,65 | -1,81% | - |
| 04.03.2024 | 14,63 | 14,92 | 14,63 | 14,92 | 1,50% | 300,00 |
| 01.03.2024 | 14,67 | 14,74 | 14,52 | 14,70 | 0,27% | 268,00 |
| 29.02.2024 | 14,18 | 14,66 | 14,13 | 14,66 | 0,00% | 102,00 |
| 28.02.2024 | 14,66 | 14,69 | 14,55 | 14,66 | 0,34% | 252,00 |
| 27.02.2024 | 13,71 | 14,73 | 13,69 | 14,61 | 5,79% | 2.050,00 |
| 26.02.2024 | 14,09 | 14,10 | 13,81 | 13,81 | -1,57% | 500,00 |
| 23.02.2024 | 14,06 | 14,06 | 13,85 | 14,03 | 0,07% | 261,00 |
| 22.02.2024 | 13,93 | 14,36 | 13,91 | 14,02 | 4,47% | 1.647,00 |
| 21.02.2024 | 13,55 | 13,58 | 13,42 | 13,42 | -1,03% | 130,00 |
| 20.02.2024 | 13,79 | 13,79 | 13,45 | 13,56 | -2,02% | - |
| 19.02.2024 | 13,81 | 13,94 | 13,81 | 13,84 | -0,93% | 10,00 |
| 16.02.2024 | 14,08 | 14,23 | 13,97 | 13,97 | -0,92% | 370,00 |
| 15.02.2024 | 14,21 | 14,32 | 14,10 | 14,10 | -0,91% | 636,00 |
| 14.02.2024 | 14,03 | 14,23 | 14,03 | 14,23 | 0,14% | - |
| 13.02.2024 | 14,27 | 14,36 | 14,11 | 14,21 | -0,91% | 1.150,00 |
| 12.02.2024 | 14,05 | 14,34 | 14,05 | 14,34 | 1,20% | 750,00 |
| 09.02.2024 | 14,45 | 14,53 | 14,03 | 14,17 | -2,28% | 211,00 |
| 08.02.2024 | 14,51 | 14,51 | 14,44 | 14,50 | -0,48% | 2.057,00 |
| 07.02.2024 | 14,83 | 14,83 | 14,57 | 14,57 | -1,82% | - |
| 06.02.2024 | 14,72 | 15,06 | 14,51 | 14,84 | -1,59% | 1.365,00 |
| 05.02.2024 | 15,16 | 15,16 | 15,08 | 15,08 | -0,59% | 1.010,00 |
| 02.02.2024 | 15,44 | 15,59 | 15,17 | 15,17 | -0,98% | 145,00 |
| 01.02.2024 | 15,39 | 15,83 | 15,32 | 15,32 | 1,12% | 1.302,00 |
| 31.01.2024 | 15,14 | 15,18 | 15,14 | 15,15 | -0,33% | - |
| 30.01.2024 | 15,17 | 15,73 | 15,13 | 15,20 | -0,52% | 233,00 |
| 29.01.2024 | 14,42 | 15,34 | 14,42 | 15,28 | 0,53% | 21,00 |
| 26.01.2024 | 15,05 | 15,20 | 15,05 | 15,20 | 1,06% | 200,00 |
| 25.01.2024 | 14,79 | 15,04 | 14,72 | 15,04 | -0,13% | 4.000,00 |
| 24.01.2024 | 15,01 | 15,11 | 15,01 | 15,06 | -1,12% | 30,00 |
| 23.01.2024 | 15,26 | 15,32 | 14,95 | 15,23 | 0,00% | 290,00 |
| 22.01.2024 | 15,85 | 16,00 | 15,23 | 15,23 | -1,87% | 650,00 |
| 19.01.2024 | 15,83 | 15,94 | 15,52 | 15,52 | -1,83% | 200,00 |
| 18.01.2024 | 15,40 | 15,81 | 15,40 | 15,81 | 1,93% | 1.100,00 |
| 17.01.2024 | 15,53 | 15,53 | 15,29 | 15,51 | 0,91% | 33,00 |
| 16.01.2024 | 15,34 | 15,38 | 15,21 | 15,37 | -0,65% | 100,00 |
| 15.01.2024 | 15,38 | 15,47 | 15,33 | 15,47 | 1,78% | 909,00 |
| 12.01.2024 | 15,76 | 16,03 | 15,20 | 15,20 | -6,35% | 75,00 |
| 11.01.2024 | 16,23 | 16,24 | 16,22 | 16,23 | 2,20% | - |
| 10.01.2024 | 15,86 | 15,92 | 15,84 | 15,88 | 1,86% | 850,00 |
| 09.01.2024 | 15,80 | 15,80 | 15,59 | 15,59 | -1,64% | - |
| 08.01.2024 | 15,68 | 15,85 | 15,63 | 15,85 | 1,15% | 150,00 |
| 05.01.2024 | 15,39 | 15,80 | 15,39 | 15,67 | 2,69% | 5.409,00 |
| 04.01.2024 | 14,91 | 15,26 | 14,88 | 15,26 | 1,40% | 266,00 |
| 03.01.2024 | 15,76 | 15,76 | 14,96 | 15,05 | -7,67% | 2.292,00 |
| 02.01.2024 | 16,76 | 16,90 | 16,14 | 16,30 | -2,74% | 2.470,00 |
| 29.12.2023 | 16,84 | 16,97 | 16,76 | 16,76 | 0,48% | 3.500,00 |
| 28.12.2023 | 16,68 | 16,68 | 16,68 | 16,68 | 2,27% | - |
| 27.12.2023 | 16,83 | 16,83 | 16,31 | 16,31 | -8,37% | 1.779,00 |
| 22.12.2023 | 17,28 | 17,80 | 17,24 | 17,80 | 2,59% | 5.928,00 |
| 21.12.2023 | 16,40 | 17,50 | 16,21 | 17,35 | 3,03% | 1.140,00 |
| 20.12.2023 | 17,06 | 17,06 | 16,75 | 16,84 | -0,59% | 3.110,00 |
| 19.12.2023 | 16,72 | 16,94 | 16,71 | 16,94 | 0,71% | 735,00 |
| 18.12.2023 | 17,01 | 17,10 | 16,82 | 16,82 | -1,41% | 4.470,00 |
| 15.12.2023 | 17,06 | 17,30 | 17,06 | 17,06 | -1,10% | 4.510,00 |
| 14.12.2023 | 16,79 | 17,30 | 16,79 | 17,25 | 4,80% | 2.665,00 |
| 13.12.2023 | 16,50 | 16,50 | 16,36 | 16,46 | -0,24% | - |
| 12.12.2023 | 16,33 | 16,50 | 16,31 | 16,50 | 0,55% | 1.591,00 |
| 11.12.2023 | 16,76 | 16,81 | 16,32 | 16,41 | -1,38% | 9.178,00 |
| 08.12.2023 | 16,53 | 16,80 | 16,53 | 16,64 | 3,03% | 3.835,00 |
| 07.12.2023 | 16,25 | 16,33 | 15,94 | 16,15 | 4,33% | 2.100,00 |
| 06.12.2023 | 15,50 | 15,50 | 15,30 | 15,48 | 2,04% | 2.490,00 |
| 05.12.2023 | 15,00 | 15,20 | 14,92 | 15,17 | 1,40% | 2.605,00 |
| 04.12.2023 | 14,49 | 15,00 | 14,47 | 14,96 | 4,54% | 2.032,00 |
| 01.12.2023 | 13,79 | 14,31 | 13,79 | 14,31 | 5,53% | 650,00 |
| 30.11.2023 | 13,65 | 13,76 | 13,56 | 13,56 | -0,80% | 2.000,00 |
| 29.11.2023 | 13,34 | 13,67 | 13,34 | 13,67 | 2,86% | 2.553,00 |
| 28.11.2023 | 13,38 | 13,38 | 13,29 | 13,29 | 1,61% | 118,00 |
| 24.11.2023 | 13,21 | 13,21 | 12,86 | 13,08 | -1,21% | 200,00 |