229,225€
3,98%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 220,80 | 231,30 | 218,45 | 229,75 | 4,22% | 219,00 |
| 20.11.2025 | 224,30 | 226,55 | 220,45 | 220,45 | -1,08% | 303,00 |
| 19.11.2025 | 216,00 | 222,85 | 216,00 | 222,85 | 2,39% | 144,00 |
| 18.11.2025 | 211,00 | 218,10 | 211,00 | 217,65 | 2,88% | 358,00 |
| 17.11.2025 | 218,05 | 219,35 | 211,55 | 211,55 | -1,81% | 596,00 |
| 14.11.2025 | 220,50 | 220,50 | 213,35 | 215,45 | -1,69% | 793,00 |
| 13.11.2025 | 226,00 | 228,15 | 219,15 | 219,15 | -3,67% | 159,00 |
| 12.11.2025 | 229,25 | 232,00 | 227,50 | 227,50 | -0,52% | 363,00 |
| 11.11.2025 | 230,05 | 231,00 | 227,05 | 228,70 | -0,15% | 1.174,00 |
| 10.11.2025 | 224,75 | 229,20 | 222,75 | 229,05 | 2,97% | 407,00 |
| 07.11.2025 | 219,15 | 222,45 | 216,75 | 222,45 | 0,77% | 790,00 |
| 06.11.2025 | 223,20 | 224,75 | 218,50 | 220,75 | -1,36% | 784,00 |
| 05.11.2025 | 225,05 | 228,55 | 223,80 | 223,80 | -0,31% | 602,00 |
| 04.11.2025 | 237,60 | 237,90 | 223,60 | 224,50 | -8,05% | 990,00 |
| 03.11.2025 | 247,75 | 251,75 | 243,40 | 244,15 | -2,26% | 649,00 |
| 31.10.2025 | 248,10 | 250,20 | 245,20 | 249,80 | 0,83% | 473,00 |
| 30.10.2025 | 240,60 | 251,00 | 238,85 | 247,75 | 2,97% | 869,00 |
| 29.10.2025 | 250,65 | 252,90 | 240,45 | 240,60 | -3,55% | 1.085,00 |
| 28.10.2025 | 276,35 | 276,35 | 246,80 | 249,45 | -9,69% | 1.662,00 |
| 27.10.2025 | 275,60 | 276,20 | 273,00 | 276,20 | 0,66% | 282,00 |
| 24.10.2025 | 275,25 | 275,25 | 271,75 | 274,40 | 0,66% | 113,00 |
| 23.10.2025 | 275,80 | 275,80 | 271,35 | 272,60 | -0,55% | 42,00 |
| 22.10.2025 | 271,95 | 275,75 | 271,95 | 274,10 | 0,59% | 324,00 |
| 21.10.2025 | 258,90 | 272,50 | 258,90 | 272,50 | 3,85% | 1.835,00 |
| 20.10.2025 | 259,55 | 262,40 | 257,15 | 262,40 | 1,94% | 397,00 |
| 17.10.2025 | 254,45 | 257,40 | 249,55 | 257,40 | 0,92% | 1.058,00 |
| 16.10.2025 | 268,35 | 268,35 | 254,80 | 255,05 | -5,34% | 914,00 |
| 15.10.2025 | 269,85 | 273,45 | 266,80 | 269,45 | 0,09% | 135,00 |
| 14.10.2025 | 261,55 | 273,15 | 260,95 | 269,20 | 1,58% | 360,00 |
| 13.10.2025 | 261,00 | 267,25 | 261,00 | 265,00 | 0,02% | 1.697,00 |
| 10.10.2025 | 264,05 | 270,00 | 260,75 | 264,95 | -0,77% | 434,00 |
| 09.10.2025 | 265,10 | 268,65 | 263,60 | 267,00 | 0,38% | 1.404,00 |
| 08.10.2025 | 272,35 | 272,35 | 265,60 | 266,00 | -1,48% | 1.018,00 |
| 07.10.2025 | 272,70 | 272,70 | 264,15 | 270,00 | -0,33% | 922,00 |
| 06.10.2025 | 267,15 | 271,75 | 266,00 | 270,90 | 0,80% | 611,00 |
| 03.10.2025 | 274,95 | 276,00 | 268,75 | 268,75 | -0,11% | 213,00 |
| 02.10.2025 | 269,45 | 270,75 | 267,10 | 269,05 | -0,79% | 653,00 |
| 01.10.2025 | 272,70 | 275,00 | 266,20 | 271,20 | -1,63% | 809,00 |
| 30.09.2025 | 276,95 | 280,15 | 271,60 | 275,70 | 0,55% | 442,00 |
| 29.09.2025 | 277,90 | 281,10 | 274,20 | 274,20 | -1,30% | 741,00 |
| 26.09.2025 | 279,45 | 279,45 | 277,80 | 277,80 | -0,39% | 90,00 |
| 25.09.2025 | 275,95 | 281,05 | 275,35 | 278,90 | 0,14% | 365,00 |
| 24.09.2025 | 279,40 | 281,65 | 278,10 | 278,50 | -0,96% | 315,00 |
| 23.09.2025 | 277,65 | 287,75 | 277,65 | 281,20 | 0,37% | 310,00 |
| 22.09.2025 | 277,50 | 282,25 | 276,85 | 280,15 | -0,12% | 309,00 |
| 19.09.2025 | 278,10 | 280,50 | 270,55 | 280,50 | 1,56% | 165,00 |
| 18.09.2025 | 274,35 | 279,30 | 272,80 | 276,20 | 3,29% | 502,00 |
| 17.09.2025 | 272,85 | 273,35 | 267,40 | 267,40 | -1,07% | 316,00 |
| 16.09.2025 | 279,00 | 279,00 | 268,80 | 270,30 | -3,12% | 560,00 |
| 15.09.2025 | 288,95 | 288,95 | 278,65 | 279,00 | -3,13% | 577,00 |
| 12.09.2025 | 297,25 | 299,95 | 288,00 | 288,00 | -3,63% | 311,00 |
| 11.09.2025 | 291,10 | 300,75 | 291,10 | 298,85 | 2,95% | 282,00 |
| 10.09.2025 | 297,30 | 298,90 | 283,20 | 290,30 | -1,58% | 675,00 |
| 09.09.2025 | 299,75 | 300,95 | 294,95 | 294,95 | -1,44% | 573,00 |
| 08.09.2025 | 302,45 | 304,70 | 297,25 | 299,25 | -0,63% | 589,00 |
| 05.09.2025 | 307,65 | 310,70 | 298,50 | 301,15 | -2,89% | 636,00 |
| 04.09.2025 | 304,20 | 310,10 | 303,70 | 310,10 | 2,21% | 541,00 |
| 03.09.2025 | 303,05 | 307,00 | 301,65 | 303,40 | -0,39% | 581,00 |
| 02.09.2025 | 308,05 | 310,75 | 298,80 | 304,60 | -1,26% | 1.103,00 |
| 01.09.2025 | 311,45 | 311,45 | 307,95 | 308,50 | -0,37% | 395,00 |
| 29.08.2025 | 314,85 | 314,85 | 305,25 | 309,65 | -0,72% | 1.069,00 |
| 28.08.2025 | 306,55 | 311,90 | 306,55 | 311,90 | 0,94% | 689,00 |
| 27.08.2025 | 303,05 | 309,00 | 303,05 | 309,00 | 1,49% | 1.056,00 |
| 26.08.2025 | 297,90 | 304,45 | 294,45 | 304,45 | 2,58% | 1.106,00 |
| 25.08.2025 | 294,95 | 297,65 | 293,05 | 296,80 | 1,26% | 944,00 |
| 22.08.2025 | 278,00 | 293,10 | 277,85 | 293,10 | 4,81% | 504,00 |
| 21.08.2025 | 282,45 | 283,55 | 278,35 | 279,65 | -0,32% | 112,00 |
| 20.08.2025 | 281,45 | 283,55 | 275,10 | 280,55 | -0,60% | 368,00 |
| 19.08.2025 | 278,25 | 284,65 | 275,00 | 282,25 | 0,52% | 419,00 |
| 18.08.2025 | 266,55 | 281,00 | 266,55 | 280,80 | 5,01% | 96,00 |
| 15.08.2025 | 267,10 | 270,20 | 264,80 | 267,40 | -0,35% | 155,00 |
| 14.08.2025 | 266,25 | 268,35 | 265,15 | 268,35 | 1,13% | 70,00 |
| 13.08.2025 | 269,30 | 270,30 | 264,85 | 265,35 | -0,80% | 472,00 |
| 12.08.2025 | 261,45 | 267,50 | 261,05 | 267,50 | 2,29% | 425,00 |
| 11.08.2025 | 257,35 | 263,40 | 256,65 | 261,50 | 0,77% | 1.386,00 |
| 08.08.2025 | 265,10 | 267,50 | 259,35 | 259,50 | -1,56% | 646,00 |
| 07.08.2025 | 270,00 | 274,55 | 263,60 | 263,60 | -1,38% | 918,00 |
| 06.08.2025 | 271,00 | 272,35 | 266,35 | 267,30 | -0,61% | 684,00 |
| 05.08.2025 | 272,50 | 275,95 | 267,60 | 268,95 | -1,41% | 460,00 |
| 04.08.2025 | 271,15 | 276,40 | 270,90 | 272,80 | 1,09% | 495,00 |
| 01.08.2025 | 276,10 | 276,35 | 263,85 | 269,85 | -3,30% | 1.933,00 |
| 31.07.2025 | 292,75 | 292,75 | 279,05 | 279,05 | -3,21% | 626,00 |
| 30.07.2025 | 289,05 | 293,15 | 285,05 | 288,30 | -0,64% | 1.492,00 |
| 29.07.2025 | 302,25 | 309,50 | 279,90 | 290,15 | -4,71% | 3.696,00 |
| 28.07.2025 | 300,35 | 305,95 | 300,35 | 304,50 | 2,51% | 1.369,00 |
| 25.07.2025 | 299,25 | 300,95 | 294,50 | 297,05 | -0,32% | 434,00 |
| 24.07.2025 | 301,35 | 301,45 | 296,70 | 298,00 | -1,21% | 181,00 |
| 23.07.2025 | 299,20 | 303,40 | 296,85 | 301,65 | 1,98% | 1.016,00 |
| 22.07.2025 | 295,90 | 299,20 | 289,35 | 295,80 | -0,85% | 446,00 |
| 21.07.2025 | 302,95 | 303,50 | 296,15 | 298,35 | -0,88% | 1.395,00 |
| 18.07.2025 | 299,15 | 302,20 | 298,55 | 301,00 | 0,30% | 558,00 |
| 17.07.2025 | 293,95 | 300,90 | 293,90 | 300,10 | 2,51% | 1.272,00 |
| 16.07.2025 | 293,00 | 299,00 | 290,20 | 292,75 | -0,39% | 815,00 |
| 15.07.2025 | 292,55 | 294,25 | 288,15 | 293,90 | 0,17% | 1.204,00 |
| 14.07.2025 | 287,05 | 294,55 | 286,15 | 293,40 | 1,35% | 1.094,00 |
| 11.07.2025 | 290,00 | 292,65 | 288,40 | 289,50 | -0,89% | 961,00 |
| 10.07.2025 | 281,75 | 292,95 | 281,75 | 292,10 | 2,98% | 896,00 |
| 09.07.2025 | 280,10 | 285,60 | 280,10 | 283,65 | 0,50% | 164,00 |
| 08.07.2025 | 278,95 | 286,25 | 278,60 | 282,25 | 0,79% | 911,00 |
| 07.07.2025 | 283,45 | 285,90 | 279,45 | 280,05 | -0,32% | 1.421,00 |