192,350€
0,82%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 192,76 | 192,91 | 191,68 | 192,43 | 0,86% | - |
| 01.04.2025 | 190,42 | 192,40 | 185,00 | 190,78 | 0,35% | 670,00 |
| 31.03.2025 | 190,58 | 190,60 | 180,22 | 190,12 | -1,29% | 1.113,00 |
| 28.03.2025 | 199,66 | 199,66 | 190,80 | 192,60 | -4,70% | 321,00 |
| 27.03.2025 | 203,70 | 205,75 | 198,02 | 202,10 | -1,41% | 427,00 |
| 26.03.2025 | 207,10 | 209,30 | 203,20 | 205,00 | -1,39% | 369,00 |
| 25.03.2025 | 209,25 | 210,30 | 206,85 | 207,90 | -0,83% | 660,00 |
| 24.03.2025 | 201,25 | 209,65 | 201,25 | 209,65 | 5,19% | 617,00 |
| 21.03.2025 | 197,00 | 199,58 | 190,98 | 199,30 | 0,29% | 1.614,00 |
| 20.03.2025 | 199,66 | 200,75 | 196,72 | 198,72 | 0,31% | 918,00 |
| 19.03.2025 | 188,14 | 198,38 | 185,28 | 198,10 | 5,37% | 939,00 |
| 18.03.2025 | 200,00 | 201,85 | 185,02 | 188,00 | -6,86% | 1.738,00 |
| 17.03.2025 | 200,00 | 203,25 | 196,02 | 201,85 | 3,18% | 3.060,00 |
| 14.03.2025 | 192,06 | 196,22 | 191,02 | 195,62 | 1,67% | 859,00 |
| 13.03.2025 | 190,22 | 198,28 | 189,72 | 192,40 | 0,40% | 1.162,00 |
| 12.03.2025 | 191,46 | 199,40 | 190,22 | 191,64 | 0,45% | 2.301,00 |
| 11.03.2025 | 182,66 | 192,38 | 180,96 | 190,78 | 3,01% | 2.964,00 |
| 10.03.2025 | 195,60 | 195,98 | 185,20 | 185,20 | -5,54% | 3.747,00 |
| 07.03.2025 | 197,00 | 198,88 | 190,00 | 196,06 | -0,99% | 3.602,00 |
| 06.03.2025 | 212,05 | 214,40 | 198,02 | 198,02 | -7,66% | 5.045,00 |
| 05.03.2025 | 218,30 | 218,50 | 210,10 | 214,45 | -1,38% | 1.757,00 |
| 04.03.2025 | 228,75 | 232,95 | 209,70 | 217,45 | -4,82% | 5.166,00 |
| 03.03.2025 | 235,75 | 239,50 | 228,45 | 228,45 | -3,10% | 293,00 |
| 28.02.2025 | 230,20 | 235,90 | 227,70 | 235,75 | 2,84% | 1.041,00 |
| 27.02.2025 | 232,45 | 236,35 | 229,25 | 229,25 | -1,69% | 466,00 |
| 26.02.2025 | 225,80 | 234,85 | 225,70 | 233,20 | 3,09% | 868,00 |
| 25.02.2025 | 224,85 | 227,50 | 219,40 | 226,20 | -0,81% | 1.407,00 |
| 24.02.2025 | 222,75 | 230,45 | 222,40 | 228,05 | 1,63% | 1.307,00 |
| 21.02.2025 | 232,95 | 235,15 | 222,10 | 224,40 | -4,63% | 1.495,00 |
| 20.02.2025 | 252,65 | 254,00 | 221,85 | 235,30 | -6,87% | 3.317,00 |
| 19.02.2025 | 250,05 | 252,65 | 247,70 | 252,65 | 0,72% | 438,00 |
| 18.02.2025 | 253,40 | 253,40 | 247,05 | 250,85 | -0,44% | 631,00 |
| 17.02.2025 | 252,15 | 252,15 | 250,00 | 251,95 | 0,50% | 494,00 |
| 14.02.2025 | 249,40 | 251,70 | 247,05 | 250,70 | 1,58% | 1.426,00 |
| 13.02.2025 | 250,15 | 253,15 | 244,20 | 246,80 | 0,33% | 1.062,00 |
| 12.02.2025 | 248,90 | 248,90 | 245,00 | 246,00 | -0,89% | 593,00 |
| 11.02.2025 | 253,25 | 254,05 | 246,35 | 248,20 | -2,19% | 830,00 |
| 10.02.2025 | 257,75 | 258,80 | 253,15 | 253,75 | -1,84% | 532,00 |
| 07.02.2025 | 261,45 | 263,85 | 258,50 | 258,50 | -0,29% | 672,00 |
| 06.02.2025 | 255,80 | 261,80 | 255,80 | 259,25 | 1,09% | 1.757,00 |
| 05.02.2025 | 253,00 | 256,85 | 253,00 | 256,45 | 1,52% | 578,00 |
| 04.02.2025 | 253,55 | 254,70 | 250,65 | 252,60 | -1,41% | 555,00 |
| 03.02.2025 | 256,95 | 257,40 | 249,50 | 256,20 | -0,97% | 1.307,00 |
| 31.01.2025 | 264,95 | 267,65 | 258,70 | 258,70 | -1,22% | 882,00 |
| 30.01.2025 | 259,55 | 261,90 | 256,70 | 261,90 | 1,12% | 2.003,00 |
| 29.01.2025 | 252,70 | 259,90 | 252,70 | 259,00 | 2,15% | 1.118,00 |
| 28.01.2025 | 225,20 | 258,00 | 225,20 | 253,55 | 13,65% | 3.763,00 |
| 27.01.2025 | 219,05 | 224,10 | 217,45 | 223,10 | 0,70% | 818,00 |
| 24.01.2025 | 226,05 | 227,75 | 221,45 | 221,55 | -2,47% | 1.029,00 |
| 23.01.2025 | 227,40 | 228,20 | 224,15 | 227,15 | 0,07% | 883,00 |
| 22.01.2025 | 234,75 | 234,75 | 227,00 | 227,00 | -3,81% | 897,00 |
| 21.01.2025 | 232,60 | 240,35 | 232,60 | 236,00 | 1,44% | 846,00 |
| 20.01.2025 | 236,75 | 236,75 | 232,65 | 232,65 | -1,06% | 618,00 |
| 17.01.2025 | 228,05 | 236,65 | 226,50 | 235,15 | 4,58% | 1.344,00 |
| 16.01.2025 | 224,85 | 227,00 | 224,85 | 224,85 | -0,46% | 271,00 |
| 15.01.2025 | 224,20 | 227,10 | 222,35 | 225,90 | 1,78% | 178,00 |
| 14.01.2025 | 220,65 | 223,10 | 219,80 | 221,95 | 0,68% | 307,00 |
| 13.01.2025 | 219,50 | 221,60 | 217,60 | 220,45 | -1,58% | 1.139,00 |
| 10.01.2025 | 221,15 | 224,00 | 218,35 | 224,00 | 1,06% | 868,00 |
| 09.01.2025 | 219,10 | 221,75 | 218,85 | 221,65 | 0,52% | 613,00 |
| 08.01.2025 | 216,45 | 220,50 | 216,15 | 220,50 | 1,45% | 1.313,00 |
| 07.01.2025 | 218,55 | 220,50 | 213,40 | 217,35 | -0,87% | 1.242,00 |
| 06.01.2025 | 220,45 | 223,30 | 219,20 | 219,25 | -1,35% | 337,00 |
| 03.01.2025 | 224,40 | 224,85 | 217,05 | 222,25 | -0,56% | 927,00 |
| 02.01.2025 | 221,00 | 227,35 | 221,00 | 223,50 | 1,94% | 696,00 |
| 30.12.2024 | 221,35 | 223,10 | 219,25 | 219,25 | -1,57% | 377,00 |
| 27.12.2024 | 228,80 | 228,80 | 222,10 | 222,75 | -2,67% | 621,00 |
| 23.12.2024 | 228,60 | 231,10 | 225,00 | 228,85 | -0,17% | 408,00 |
| 20.12.2024 | 222,00 | 231,00 | 217,20 | 229,25 | 3,13% | 1.997,00 |
| 19.12.2024 | 222,55 | 224,90 | 220,05 | 222,30 | 0,18% | 1.399,00 |
| 18.12.2024 | 229,70 | 231,75 | 221,75 | 221,90 | -3,98% | 549,00 |
| 17.12.2024 | 230,05 | 231,80 | 226,50 | 231,10 | 0,17% | 1.730,00 |
| 16.12.2024 | 232,25 | 237,40 | 229,60 | 230,70 | -1,73% | 1.605,00 |
| 13.12.2024 | 234,50 | 235,50 | 232,55 | 234,75 | 0,41% | 486,00 |
| 12.12.2024 | 232,10 | 236,05 | 232,10 | 233,80 | -0,68% | 818,00 |
| 11.12.2024 | 234,55 | 237,35 | 232,40 | 235,40 | 0,97% | 1.257,00 |
| 10.12.2024 | 232,85 | 241,50 | 232,85 | 233,15 | -0,45% | 1.327,00 |
| 09.12.2024 | 243,15 | 245,50 | 229,95 | 234,20 | -3,94% | 1.998,00 |
| 06.12.2024 | 238,60 | 243,80 | 237,00 | 243,80 | 2,67% | 929,00 |
| 05.12.2024 | 237,95 | 241,50 | 235,95 | 237,45 | 0,19% | 1.255,00 |
| 04.12.2024 | 233,30 | 237,00 | 233,30 | 237,00 | 1,13% | 658,00 |
| 03.12.2024 | 235,85 | 237,00 | 232,50 | 234,35 | -0,49% | 1.155,00 |
| 02.12.2024 | 230,80 | 237,75 | 230,80 | 235,50 | 2,39% | 589,00 |
| 29.11.2024 | 228,95 | 232,25 | 226,85 | 230,00 | 0,26% | 550,00 |
| 28.11.2024 | 228,15 | 229,70 | 227,05 | 229,40 | 0,50% | 307,00 |
| 27.11.2024 | 232,10 | 234,30 | 228,25 | 228,25 | -2,67% | 738,00 |
| 26.11.2024 | 228,50 | 234,50 | 227,45 | 234,50 | 2,85% | 1.654,00 |
| 25.11.2024 | 230,95 | 232,95 | 227,45 | 228,00 | -1,98% | 1.283,00 |
| 22.11.2024 | 225,90 | 232,85 | 225,85 | 232,60 | 2,20% | 847,00 |
| 21.11.2024 | 223,25 | 228,00 | 222,30 | 227,60 | 2,09% | 374,00 |
| 20.11.2024 | 220,00 | 225,80 | 220,00 | 222,95 | 0,50% | 582,00 |
| 19.11.2024 | 217,85 | 221,85 | 214,05 | 221,85 | 1,16% | 1.794,00 |
| 18.11.2024 | 218,70 | 220,60 | 215,80 | 219,30 | 0,00% | 942,00 |
| 15.11.2024 | 219,05 | 221,95 | 218,00 | 219,30 | -0,57% | 563,00 |
| 14.11.2024 | 223,20 | 224,45 | 220,55 | 220,55 | -0,32% | 763,00 |
| 13.11.2024 | 224,10 | 224,95 | 220,05 | 221,25 | -1,18% | 642,00 |
| 12.11.2024 | 221,65 | 223,90 | 218,15 | 223,90 | 1,80% | 1.002,00 |
| 11.11.2024 | 210,05 | 220,05 | 210,05 | 219,95 | 4,79% | 1.574,00 |
| 08.11.2024 | 203,10 | 211,95 | 202,50 | 209,90 | 2,39% | 996,00 |
| 07.11.2024 | 212,15 | 212,45 | 204,40 | 205,00 | -2,94% | 1.911,00 |