227,575€
0,79%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 222,27 | 226,05 | 220,95 | 225,68 | 1,80% | 119,00 |
| 04.05.2026 | 227,33 | 227,60 | 219,52 | 221,68 | -1,51% | 514,00 |
| 30.04.2026 | 219,48 | 240,10 | 217,30 | 225,08 | 3,67% | 581,00 |
| 29.04.2026 | 219,33 | 221,20 | 214,40 | 217,10 | -0,65% | 1.265,00 |
| 28.04.2026 | 221,30 | 222,05 | 217,35 | 218,52 | -1,11% | 241,00 |
| 27.04.2026 | 226,52 | 226,83 | 219,93 | 220,98 | -2,60% | 153,00 |
| 24.04.2026 | 223,52 | 227,75 | 221,18 | 226,88 | 1,76% | 447,00 |
| 23.04.2026 | 225,43 | 230,58 | 221,63 | 222,95 | -1,79% | 313,00 |
| 22.04.2026 | 233,85 | 235,20 | 225,70 | 227,02 | -2,51% | 1.797,00 |
| 21.04.2026 | 239,52 | 242,30 | 230,63 | 232,88 | -2,82% | 952,00 |
| 20.04.2026 | 236,63 | 240,27 | 233,43 | 239,63 | -1,35% | 342,00 |
| 17.04.2026 | 227,40 | 249,90 | 226,83 | 242,90 | 7,15% | 892,00 |
| 16.04.2026 | 240,18 | 243,90 | 225,10 | 226,70 | -5,23% | 1.105,00 |
| 15.04.2026 | 239,02 | 240,85 | 234,90 | 239,20 | 0,26% | 78,00 |
| 14.04.2026 | 240,10 | 243,30 | 237,85 | 238,58 | -0,80% | 597,00 |
| 13.04.2026 | 231,30 | 240,52 | 229,83 | 240,50 | 1,76% | 1.594,00 |
| 10.04.2026 | 236,83 | 240,93 | 233,30 | 236,35 | 0,25% | 348,00 |
| 09.04.2026 | 238,90 | 239,52 | 231,70 | 235,75 | -1,46% | 1.132,00 |
| 08.04.2026 | 242,50 | 259,40 | 238,45 | 239,25 | 3,41% | 1.409,00 |
| 07.04.2026 | 237,95 | 239,05 | 226,80 | 231,35 | -2,43% | 325,00 |
| 02.04.2026 | 237,93 | 242,43 | 231,20 | 237,10 | -2,60% | 156,00 |
| 01.04.2026 | 239,10 | 245,35 | 237,90 | 243,43 | 2,23% | 1.369,00 |
| 31.03.2026 | 230,48 | 239,27 | 228,85 | 238,13 | 4,52% | 373,00 |
| 30.03.2026 | 228,02 | 234,00 | 227,55 | 227,83 | 0,37% | 99,00 |
| 27.03.2026 | 239,43 | 240,55 | 226,45 | 226,98 | -4,78% | 96,00 |
| 26.03.2026 | 240,15 | 243,15 | 236,20 | 238,38 | -1,20% | 120,00 |
| 25.03.2026 | 239,60 | 245,73 | 238,43 | 241,27 | 1,15% | 636,00 |
| 24.03.2026 | 240,50 | 241,65 | 233,40 | 238,52 | -0,83% | 572,00 |
| 23.03.2026 | 227,52 | 243,38 | 224,68 | 240,52 | 4,27% | 1.396,00 |
| 20.03.2026 | 235,00 | 236,40 | 225,95 | 230,68 | -2,07% | 281,00 |
| 19.03.2026 | 235,73 | 237,60 | 230,88 | 235,55 | 0,15% | 361,00 |
| 18.03.2026 | 242,70 | 244,45 | 234,10 | 235,20 | -2,42% | 255,00 |
| 17.03.2026 | 242,83 | 248,40 | 240,73 | 241,02 | -1,15% | 3.604,00 |
| 16.03.2026 | 241,18 | 248,70 | 238,15 | 243,83 | 2,34% | 371,00 |
| 13.03.2026 | 232,83 | 242,35 | 231,10 | 238,25 | 2,75% | 1.796,00 |
| 12.03.2026 | 243,43 | 245,83 | 230,60 | 231,88 | -6,04% | 498,00 |
| 11.03.2026 | 246,70 | 249,58 | 242,93 | 246,77 | 0,30% | 82,00 |
| 10.03.2026 | 249,30 | 252,18 | 241,05 | 246,02 | -1,15% | 454,00 |
| 09.03.2026 | 232,90 | 250,93 | 221,83 | 248,88 | 4,20% | 1.295,00 |
| 06.03.2026 | 242,98 | 244,10 | 229,40 | 238,85 | -1,82% | 769,00 |
| 05.03.2026 | 247,05 | 249,25 | 240,15 | 243,27 | -1,56% | 192,00 |
| 04.03.2026 | 257,35 | 262,90 | 245,90 | 247,13 | -4,48% | 1.036,00 |
| 03.03.2026 | 255,60 | 262,27 | 247,73 | 258,73 | 0,62% | 1.130,00 |
| 02.03.2026 | 256,23 | 259,90 | 245,30 | 257,13 | -2,08% | 1.389,00 |
| 27.02.2026 | 269,25 | 269,83 | 259,75 | 262,58 | -2,50% | 312,00 |
| 26.02.2026 | 264,83 | 271,85 | 263,55 | 269,30 | 1,32% | 305,00 |
| 25.02.2026 | 268,92 | 271,20 | 264,27 | 265,80 | -1,29% | 257,00 |
| 24.02.2026 | 257,67 | 270,73 | 255,58 | 269,27 | 4,76% | 131,00 |
| 23.02.2026 | 263,88 | 271,83 | 255,02 | 257,05 | -3,86% | 449,00 |
| 20.02.2026 | 265,15 | 268,92 | 261,92 | 267,38 | 1,50% | 156,00 |
| 19.02.2026 | 270,45 | 270,77 | 261,50 | 263,42 | -2,54% | 11.615,00 |
| 18.02.2026 | 275,02 | 277,02 | 268,60 | 270,30 | -1,03% | 534,00 |
| 17.02.2026 | 269,60 | 279,15 | 268,77 | 273,10 | 1,17% | 304,00 |
| 16.02.2026 | 270,30 | 271,42 | 269,17 | 269,95 | 0,33% | 149,00 |
| 13.02.2026 | 280,30 | 281,90 | 268,70 | 269,08 | -4,26% | 186,00 |
| 12.02.2026 | 282,35 | 292,27 | 277,20 | 281,05 | -0,30% | 740,00 |
| 11.02.2026 | 292,08 | 295,92 | 278,88 | 281,90 | -3,57% | 176,00 |
| 10.02.2026 | 292,13 | 299,10 | 290,50 | 292,33 | 0,05% | 151,00 |
| 09.02.2026 | 292,63 | 293,00 | 287,20 | 292,17 | -0,76% | 89,00 |
| 06.02.2026 | 275,25 | 294,48 | 274,42 | 294,40 | 7,03% | 2.843,00 |
| 05.02.2026 | 278,40 | 286,50 | 274,80 | 275,08 | -1,28% | 339,00 |
| 04.02.2026 | 276,08 | 281,85 | 272,17 | 278,65 | 1,00% | 340,00 |
| 03.02.2026 | 283,50 | 287,90 | 275,42 | 275,90 | -2,59% | 331,00 |
| 02.02.2026 | 270,60 | 288,95 | 270,02 | 283,23 | 3,40% | 564,00 |
| 30.01.2026 | 286,85 | 287,40 | 268,30 | 273,92 | -5,20% | 1.012,00 |
| 29.01.2026 | 244,95 | 293,73 | 243,52 | 288,95 | 18,42% | 3.490,00 |
| 28.01.2026 | 241,52 | 254,35 | 241,08 | 244,00 | 1,09% | 4.773,00 |
| 27.01.2026 | 247,70 | 247,98 | 240,45 | 241,38 | -2,18% | 123,00 |
| 26.01.2026 | 240,38 | 247,30 | 239,10 | 246,75 | 2,24% | 47,00 |
| 23.01.2026 | 244,55 | 244,70 | 239,45 | 241,35 | -0,55% | 354,00 |
| 22.01.2026 | 238,23 | 244,45 | 238,23 | 242,68 | 1,99% | 104,00 |
| 21.01.2026 | 231,38 | 238,75 | 230,38 | 237,95 | 3,21% | 188,00 |
| 20.01.2026 | 233,05 | 233,60 | 225,50 | 230,55 | -0,64% | 565,00 |
| 19.01.2026 | 234,83 | 236,02 | 228,88 | 232,02 | -2,47% | 2.057,00 |
| 16.01.2026 | 240,30 | 240,63 | 235,35 | 237,90 | -0,70% | 112,00 |
| 15.01.2026 | 240,68 | 246,95 | 237,48 | 239,58 | 0,00% | 326,00 |
| 14.01.2026 | 251,13 | 251,33 | 235,50 | 239,58 | -4,30% | 668,00 |
| 13.01.2026 | 258,13 | 259,08 | 245,48 | 250,35 | -2,93% | 524,00 |
| 12.01.2026 | 265,13 | 265,13 | 256,48 | 257,90 | -3,62% | 317,00 |
| 09.01.2026 | 262,27 | 268,42 | 260,20 | 267,58 | 1,79% | 190,00 |
| 08.01.2026 | 258,02 | 269,85 | 256,60 | 262,88 | 1,43% | 699,00 |
| 07.01.2026 | 254,40 | 260,05 | 252,65 | 259,17 | 1,69% | 228,00 |
| 06.01.2026 | 239,38 | 254,93 | 238,43 | 254,88 | 6,63% | 542,00 |
| 05.01.2026 | 240,80 | 244,68 | 237,40 | 239,02 | -1,07% | 316,00 |
| 02.01.2026 | 238,60 | 243,02 | 236,43 | 241,60 | 0,56% | 213,00 |
| 30.12.2025 | 240,43 | 240,63 | 239,90 | 240,25 | 0,03% | 128,00 |
| 29.12.2025 | 242,30 | 242,95 | 238,23 | 240,18 | -3,06% | 506,00 |
| 23.12.2025 | 255,02 | 257,73 | 247,52 | 247,75 | -3,13% | 509,00 |
| 22.12.2025 | 251,18 | 256,50 | 250,15 | 255,75 | 1,90% | 4.656,00 |
| 19.12.2025 | 244,75 | 256,40 | 239,08 | 250,98 | 2,69% | 787,00 |
| 18.12.2025 | 242,40 | 248,10 | 241,77 | 244,40 | 0,62% | 564,00 |
| 17.12.2025 | 241,25 | 247,25 | 240,13 | 242,90 | 1,47% | 60,00 |
| 16.12.2025 | 243,27 | 246,35 | 239,10 | 239,38 | -2,11% | 2.282,00 |
| 15.12.2025 | 239,23 | 248,48 | 237,95 | 244,52 | 2,88% | 1.255,00 |
| 12.12.2025 | 240,08 | 241,02 | 235,85 | 237,68 | -0,47% | 334,00 |
| 11.12.2025 | 221,15 | 239,80 | 220,88 | 238,80 | 7,23% | 161,00 |
| 10.12.2025 | 213,43 | 225,20 | 210,98 | 222,70 | 4,30% | 66,00 |
| 09.12.2025 | 216,68 | 217,05 | 210,85 | 213,52 | -1,64% | 542,00 |
| 08.12.2025 | 221,33 | 222,83 | 213,08 | 217,08 | -1,92% | 234,00 |
| 05.12.2025 | 222,98 | 223,75 | 219,95 | 221,33 | -0,56% | - |