255,000€
3,92%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 245,70 | 255,00 | 245,05 | 254,50 | 3,72% | 258,00 |
| 05.10.2026 | 247,70 | 248,75 | 240,80 | 245,38 | -0,51% | 796,00 |
| 02.10.2026 | 240,88 | 248,30 | 240,20 | 246,63 | 2,64% | 1.050,00 |
| 01.10.2026 | 236,58 | 240,95 | 233,95 | 240,27 | 2,19% | 285,00 |
| 30.09.2026 | 230,83 | 237,55 | 226,63 | 235,13 | 2,28% | 1.436,00 |
| 29.09.2026 | 213,77 | 230,88 | 213,48 | 229,88 | 7,68% | 771,00 |
| 28.09.2026 | 211,30 | 219,45 | 210,18 | 213,48 | 0,16% | 2.698,00 |
| 25.09.2026 | 210,80 | 216,00 | 207,70 | 213,13 | 1,48% | 272,00 |
| 24.09.2026 | 201,52 | 213,65 | 200,24 | 210,02 | 3,84% | 440,00 |
| 23.09.2026 | 207,80 | 211,27 | 195,26 | 202,25 | -2,11% | 769,00 |
| 22.09.2026 | 218,33 | 228,25 | 202,00 | 206,60 | -5,36% | 822,00 |
| 21.09.2026 | 215,77 | 219,90 | 214,65 | 218,30 | 1,75% | 274,00 |
| 18.09.2026 | 218,48 | 219,85 | 213,40 | 214,55 | -1,63% | 157,00 |
| 17.09.2026 | 221,83 | 227,05 | 217,55 | 218,10 | -1,53% | 303,00 |
| 16.09.2026 | 216,63 | 223,50 | 216,20 | 221,50 | 2,38% | 567,00 |
| 15.09.2026 | 220,55 | 222,75 | 215,45 | 216,35 | -2,25% | 323,00 |
| 14.09.2026 | 224,13 | 224,83 | 219,10 | 221,33 | -1,45% | 596,00 |
| 11.09.2026 | 224,30 | 228,90 | 224,05 | 224,58 | 0,63% | 58,00 |
| 10.09.2026 | 224,02 | 226,55 | 220,77 | 223,18 | -0,13% | 147,00 |
| 09.09.2026 | 228,13 | 228,13 | 221,48 | 223,48 | -1,78% | 356,00 |
| 08.09.2026 | 227,77 | 232,88 | 226,10 | 227,52 | -0,22% | 2.169,00 |
| 07.09.2026 | 228,13 | 230,02 | 227,15 | 228,02 | -0,11% | 112,00 |
| 04.09.2026 | 228,58 | 230,00 | 227,35 | 228,27 | -0,13% | 552,00 |
| 03.09.2026 | 229,68 | 231,68 | 225,60 | 228,58 | -0,11% | 1.596,00 |
| 02.09.2026 | 229,23 | 234,73 | 228,55 | 228,83 | -0,42% | 76,00 |
| 01.09.2026 | 231,68 | 231,93 | 227,35 | 229,80 | -0,88% | 672,00 |
| 31.08.2026 | 240,23 | 241,43 | 230,30 | 231,85 | -3,99% | 139,00 |
| 28.08.2026 | 245,13 | 246,90 | 241,02 | 241,48 | -1,04% | 48,00 |
| 27.08.2026 | 249,85 | 250,93 | 243,45 | 244,02 | -1,90% | 102,00 |
| 26.08.2026 | 250,48 | 254,20 | 248,73 | 248,75 | -0,71% | 101,00 |
| 25.08.2026 | 251,52 | 255,75 | 249,05 | 250,52 | -0,34% | 187,00 |
| 24.08.2026 | 250,60 | 255,90 | 248,15 | 251,38 | 0,48% | 88,00 |
| 21.08.2026 | 246,73 | 251,90 | 246,73 | 250,18 | 1,36% | 1.818,00 |
| 20.08.2026 | 250,75 | 252,30 | 243,50 | 246,83 | -4,15% | 290,00 |
| 19.08.2026 | 258,30 | 261,45 | 256,45 | 257,52 | 14,11% | 130,00 |
| 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 |