Carnival historische Kurse | Verlauf | Entwicklung

Kurshistorie

Xetra

Carnival tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	Volumen € Veränderung	Veränderung
19.11.2025	20,21 20,21	20,21 20,21	20,21	20,21	0 2,02%	2,02%
18.11.2025	19,81 19,81	19,81 19,81	19,81	19,81	0 -2,80%	-2,80%
17.11.2025	20,38 20,38	20,38 20,38	20,38	20,38	0 -0,59%	-0,59%
14.11.2025	20,50 20,50	20,50 20,50	20,50	20,50	0 -3,39%	-3,39%
13.11.2025	21,22 21,22	21,22 21,22	21,22	21,22	0 1,24%	1,24%
12.11.2025	20,96 20,96	20,96 20,96	20,96	20,96	0 -0,19%	-0,19%
11.11.2025	21,00 21,00	21,00 21,00	21,00	21,00	0 1,30%	1,30%
10.11.2025	20,73 20,73	20,73 20,73	20,73	20,73	0 0,34%	0,34%
07.11.2025	20,66 20,66	20,66 20,66	20,66	20,66	0 -0,67%	-0,67%
06.11.2025	21,13 20,80	21,13 20,80	20,80	20,80	10.400 0,34%	0,34%
05.11.2025	20,73 20,73	20,73 20,73	20,73	20,73	0 -6,07%	-6,07%
04.11.2025	22,07 22,07	22,07 22,07	22,07	22,07	0 -1,47%	-1,47%
03.11.2025	22,40 22,40	22,40 22,40	22,40	22,40	0 1,54%	1,54%
31.10.2025	22,06 22,06	22,06 22,06	22,06	22,06	0 1,80%	1,80%
30.10.2025	21,67 21,67	21,67 21,67	21,67	21,67	0 0,56%	0,56%
29.10.2025	21,55 21,55	21,55 21,55	21,55	21,55	0 -4,86%	-4,86%
28.10.2025	22,65 22,65	22,65 22,65	22,65	22,65	0 -1,13%	-1,13%
27.10.2025	22,91 22,91	22,91 22,91	22,91	22,91	0 0,26%	0,26%
24.10.2025	22,85 22,85	22,85 22,85	22,85	22,85	0 -2,18%	-2,18%
23.10.2025	23,36 23,36	23,36 23,36	23,36	23,36	0 1,08%	1,08%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 152

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	2.289,04 2.520,35	2.553,40 2.289,04	2.289,04	2.520,35	10,11%
Februar	2.520,35 2.107,00	2.510,74 2.107,00	2.107,00	2.107,00	-16,40%
März	2.107,00 2.128,63	2.230,17 2.067,35	2.067,35	2.128,63	1,03%
April	2.128,63 2.197,12	2.212,74 2.087,78	2.087,78	2.197,12	3,22%
Mai	2.197,12 2.313,08	2.313,08 2.162,28	2.162,28	2.313,08	5,28%
Juni	2.313,08 2.167,08	2.335,31 2.138,84	2.138,84	2.167,08	-6,31%
Juli	2.167,08 1.903,93	2.116,61 1.876,90	1.876,90	1.903,93	-12,14%
August	1.903,93 1.944,79	2.018,68 1.848,66	1.848,66	1.944,79	2,15%
September	1.944,79 2.012,08	2.056,53 1.835,44	1.835,44	2.012,08	3,46%
Oktober	2.012,08 1.934,57	2.125,63 1.895,52	1.895,52	1.934,57	-3,85%
November	1.934,57 1.778,97	1.911,14 1.667,82	1.667,82	1.778,97	-8,04%
Dezember	1.778,97 1.798,19	1.861,88 1.762,74	1.762,74	1.798,19	1,08%
01 \| 02 \| 03 \| 04 \| 05 \| 06 \| 07 \| 08 \| 09 \| 10 \| 11 \| 12 \| 13 \| 14 \| 15 \| 16 \| 17 \| 18 \| 19 \| 20 \| 21 \| 22 \| 23 \| 24 \| 25

Jahr	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
2025	21,56 20,14	25,20 13,24	13,24	20,14	-6,59%
2024	15,17 21,56	23,19 11,78	11,78	21,56	42,12%
2023	6,65 15,17	15,99 6,64	6,64	15,17	128,12%
2022	16,78 6,65	19,08 5,80	5,80	6,65	-60,37%
2021	15,31 16,78	22,15 13,40	13,40	16,78	9,60%
2020	43,92 15,31	43,92 7,28	7,28	15,31	-65,14%
2019	41,96 43,92	51,10 34,84	34,84	43,92	4,67%
2018	55,00 41,96	58,06 40,89	40,89	41,96	-23,71%
2017	47,33 55,00	60,50 47,33	47,33	55,00	16,21%
2016	52,87 47,33	53,24 38,38	38,38	47,33	-10,48%
2015	37,13 52,87	52,87 37,13	37,13	52,87	42,39%
2014	29,77 37,13	37,42 26,69	26,69	37,13	24,72%
2013	29,09 29,77	31,12 23,98	23,98	29,77	2,34%
2012	25,08 29,09	32,10 21,70	21,70	29,09	15,99%
2011	2.110,61 25,08	2.274,02 23,22	23,22	25,08	-98,81%
2010	1.429,30 2.110,61	2.163,48 1.422,09	1.422,09	2.110,61	47,67%
2009	914,42 1.429,30	1.480,37 826,10	826,10	1.429,30	56,31%
2008	1.798,19 914,42	1.798,19 772,03	772,03	914,42	-49,15%
2007	2.289,04 1.798,19	2.553,40 1.667,82	1.667,82	1.798,19	-21,44%
2006	2.861,61 2.289,04	2.913,27 1.749,53	1.749,53	2.289,04	-20,01%
2005	2.686,17 2.861,61	2.911,47 2.343,12	2.343,12	2.861,61	6,53%
2004	1.952,60 2.686,17	2.781,10 1.892,52	1.892,52	2.686,17	37,57%
2003	1.300,00 1.952,60	1.952,60 396,53	396,53	1.952,60	50,20%
2002	1.300,00 1.300,00	1.620,00 1.160,00	1.160,00	1.300,00	0,00%
2001	800,00 1.300,00	1.300,00 800,00	800,00	1.300,00	62,50%

boerse.de-Börsenzitat:

When a man is right he wants to get all that is coming to him for being right.
Jesse Livermore