271,700€
-0,83%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 271,08 | 271,30 | 270,60 | 271,10 | -1,05% | - |
| 30.01.2026 | 285,67 | 287,40 | 272,30 | 273,98 | -2,66% | - |
| 29.01.2026 | 244,30 | 285,40 | 243,50 | 281,48 | 12,24% | - |
| 28.01.2026 | 242,77 | 252,60 | 241,23 | 250,77 | 2,78% | - |
| 27.01.2026 | 248,38 | 248,43 | 242,58 | 244,00 | -0,49% | - |
| 26.01.2026 | 241,55 | 246,50 | 239,27 | 245,20 | 1,87% | - |
| 23.01.2026 | 242,35 | 244,50 | 240,65 | 240,70 | -0,93% | 345,00 |
| 22.01.2026 | 239,75 | 244,00 | 237,80 | 242,95 | 2,47% | 664,00 |
| 21.01.2026 | 229,85 | 237,55 | 229,70 | 237,10 | 1,83% | 414,00 |
| 20.01.2026 | 230,25 | 232,85 | 226,95 | 232,85 | 1,68% | 597,00 |
| 19.01.2026 | 233,90 | 236,00 | 228,00 | 229,00 | -3,82% | 1.667,00 |
| 16.01.2026 | 240,95 | 240,95 | 236,20 | 238,10 | -0,06% | 141,00 |
| 15.01.2026 | 238,90 | 247,40 | 237,70 | 238,25 | -0,81% | 436,00 |
| 14.01.2026 | 251,05 | 251,20 | 236,30 | 240,20 | -3,30% | 1.817,00 |
| 13.01.2026 | 256,85 | 258,05 | 245,85 | 248,40 | -3,78% | 1.192,00 |
| 12.01.2026 | 265,95 | 265,95 | 256,45 | 258,15 | -3,04% | 541,00 |
| 09.01.2026 | 264,00 | 267,75 | 260,00 | 266,25 | 2,29% | 959,00 |
| 08.01.2026 | 257,50 | 269,35 | 256,90 | 260,30 | 0,77% | 1.022,00 |
| 07.01.2026 | 252,90 | 258,30 | 252,90 | 258,30 | 2,24% | 594,00 |
| 06.01.2026 | 238,15 | 252,75 | 238,10 | 252,65 | 4,10% | 121,00 |
| 05.01.2026 | 240,00 | 243,55 | 239,85 | 242,70 | -0,14% | 150,00 |
| 02.01.2026 | 236,15 | 243,05 | 236,15 | 243,05 | 1,69% | 413,00 |
| 30.12.2025 | 238,55 | 241,25 | 238,50 | 239,00 | -0,04% | 105,00 |
| 29.12.2025 | 240,45 | 243,50 | 238,20 | 239,10 | -3,65% | 529,00 |
| 23.12.2025 | 256,75 | 258,20 | 248,15 | 248,15 | -3,09% | 1.440,00 |
| 22.12.2025 | 253,20 | 256,05 | 250,40 | 256,05 | 2,01% | 198,00 |
| 19.12.2025 | 246,70 | 256,45 | 244,55 | 251,00 | 2,26% | 2.071,00 |
| 18.12.2025 | 244,45 | 247,35 | 244,45 | 245,45 | 0,64% | 462,00 |
| 17.12.2025 | 239,25 | 246,10 | 239,25 | 243,90 | 1,65% | 910,00 |
| 16.12.2025 | 244,45 | 246,15 | 239,25 | 239,95 | -2,85% | 816,00 |
| 15.12.2025 | 238,60 | 248,55 | 237,90 | 247,00 | 3,35% | 1.101,00 |
| 12.12.2025 | 239,55 | 241,90 | 237,55 | 239,00 | -0,15% | 471,00 |
| 11.12.2025 | 220,00 | 239,35 | 220,00 | 239,35 | 6,61% | 995,00 |
| 10.12.2025 | 212,50 | 225,00 | 211,95 | 224,50 | 4,91% | 1.472,00 |
| 09.12.2025 | 215,75 | 217,95 | 211,90 | 214,00 | -1,38% | 1.461,00 |
| 08.12.2025 | 222,35 | 223,50 | 214,00 | 217,00 | -1,88% | 578,00 |
| 05.12.2025 | 223,85 | 224,65 | 221,15 | 221,15 | -1,29% | 1.244,00 |
| 04.12.2025 | 229,20 | 229,20 | 224,00 | 224,05 | -2,59% | 437,00 |
| 03.12.2025 | 228,00 | 230,00 | 226,25 | 230,00 | 0,48% | 445,00 |
| 02.12.2025 | 230,45 | 231,50 | 223,70 | 228,90 | 1,01% | 1.874,00 |
| 01.12.2025 | 228,40 | 229,35 | 226,30 | 226,60 | -1,61% | 293,00 |
| 28.11.2025 | 231,05 | 233,00 | 228,15 | 230,30 | -1,05% | 364,00 |
| 27.11.2025 | 230,15 | 232,75 | 226,45 | 232,75 | 1,04% | 1.161,00 |
| 26.11.2025 | 232,00 | 232,15 | 228,70 | 230,35 | -1,29% | 1.099,00 |
| 25.11.2025 | 222,80 | 235,00 | 220,80 | 233,35 | 5,52% | 1.189,00 |
| 24.11.2025 | 231,55 | 233,10 | 219,35 | 221,15 | -3,74% | 89,00 |
| 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 | -2,62% | 596,00 |
| 14.11.2025 | 220,50 | 220,50 | 213,35 | 217,25 | -0,87% | 795,00 |
| 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 |