269,475€
-2,26%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.07.2025 | 283,90 | 283,90 | 280,55 | 280,95 | -1,40% | 589,00 |
| 03.07.2025 | 275,95 | 284,95 | 275,95 | 284,95 | 3,24% | 543,00 |
| 02.07.2025 | 266,35 | 276,00 | 266,35 | 276,00 | 3,43% | 1.108,00 |
| 01.07.2025 | 265,95 | 268,75 | 262,55 | 266,85 | 0,51% | 825,00 |
| 30.06.2025 | 263,25 | 266,60 | 262,25 | 265,50 | 1,26% | 969,00 |
| 27.06.2025 | 252,15 | 262,20 | 251,10 | 262,20 | 3,99% | 2.118,00 |
| 26.06.2025 | 244,00 | 252,40 | 241,85 | 252,15 | 3,59% | 1.315,00 |
| 25.06.2025 | 242,95 | 243,40 | 240,70 | 243,40 | 0,58% | 277,00 |
| 24.06.2025 | 239,95 | 245,85 | 238,45 | 242,00 | 2,80% | 1.177,00 |
| 23.06.2025 | 241,45 | 241,45 | 226,85 | 235,40 | -0,49% | 2.549,00 |
| 20.06.2025 | 230,85 | 236,55 | 228,95 | 236,55 | 3,96% | 993,00 |
| 19.06.2025 | 231,15 | 231,25 | 227,55 | 227,55 | -2,71% | 909,00 |
| 18.06.2025 | 229,25 | 233,90 | 227,15 | 233,90 | 2,34% | 294,00 |
| 17.06.2025 | 225,15 | 230,65 | 225,15 | 228,55 | 0,09% | 218,00 |
| 16.06.2025 | 222,70 | 228,80 | 222,70 | 228,35 | 2,33% | 441,00 |
| 13.06.2025 | 226,05 | 226,05 | 219,25 | 223,15 | -3,21% | 2.165,00 |
| 12.06.2025 | 230,60 | 231,00 | 226,50 | 230,55 | -0,99% | 1.122,00 |
| 11.06.2025 | 234,30 | 237,55 | 232,30 | 232,85 | -0,83% | 294,00 |
| 10.06.2025 | 241,00 | 241,00 | 233,75 | 234,80 | -2,02% | 555,00 |
| 09.06.2025 | 241,95 | 244,95 | 239,65 | 239,65 | -0,83% | 461,00 |
| 06.06.2025 | 239,95 | 243,30 | 237,90 | 241,65 | 1,26% | 249,00 |
| 05.06.2025 | 231,50 | 238,65 | 230,15 | 238,65 | 2,56% | 599,00 |
| 04.06.2025 | 233,25 | 235,05 | 231,20 | 232,70 | -1,06% | 244,00 |
| 03.06.2025 | 226,90 | 235,20 | 226,00 | 235,20 | 2,71% | 384,00 |
| 02.06.2025 | 224,95 | 229,00 | 222,05 | 229,00 | 1,13% | 280,00 |
| 30.05.2025 | 223,60 | 226,45 | 222,20 | 226,45 | 1,71% | 391,00 |
| 29.05.2025 | 228,15 | 228,95 | 222,45 | 222,65 | -0,69% | 471,00 |
| 28.05.2025 | 226,75 | 226,75 | 223,10 | 224,20 | -0,42% | 217,00 |
| 27.05.2025 | 214,10 | 225,85 | 214,10 | 225,15 | 5,06% | 776,00 |
| 26.05.2025 | 211,50 | 214,30 | 211,50 | 214,30 | 0,94% | 393,00 |
| 23.05.2025 | 211,75 | 212,30 | 201,05 | 212,30 | 0,09% | 949,00 |
| 22.05.2025 | 209,15 | 212,25 | 208,15 | 212,10 | 0,98% | 392,00 |
| 21.05.2025 | 217,30 | 218,00 | 208,85 | 210,05 | -4,31% | 3.570,00 |
| 20.05.2025 | 226,20 | 226,20 | 219,40 | 219,50 | -3,07% | 2.181,00 |
| 19.05.2025 | 227,35 | 228,35 | 220,40 | 226,45 | -0,15% | 1.582,00 |
| 16.05.2025 | 221,55 | 227,75 | 221,55 | 226,80 | 0,87% | 157,00 |
| 15.05.2025 | 222,75 | 225,25 | 221,05 | 224,85 | 0,02% | 624,00 |