178,610€
1,05%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2024 | 177,00 | 178,94 | 175,63 | 178,47 | 0,97% | - |
| 10.10.2024 | 176,98 | 178,70 | 175,00 | 176,76 | 0,43% | 1.172,00 |
| 09.10.2024 | 166,14 | 176,00 | 166,14 | 176,00 | 5,15% | 1.395,00 |
| 08.10.2024 | 162,12 | 168,08 | 162,02 | 167,38 | 1,86% | 1.005,00 |
| 07.10.2024 | 162,68 | 165,10 | 161,74 | 164,32 | 0,24% | 1.310,00 |
| 04.10.2024 | 156,20 | 163,92 | 156,20 | 163,92 | 4,24% | 1.289,00 |
| 03.10.2024 | 157,28 | 157,28 | 157,26 | 157,26 | -0,48% | 172,00 |
| 02.10.2024 | 155,34 | 158,04 | 154,38 | 158,02 | 0,22% | 774,00 |
| 01.10.2024 | 159,94 | 159,94 | 155,54 | 157,68 | 0,57% | 692,00 |
| 30.09.2024 | 158,16 | 160,68 | 154,12 | 156,78 | -1,72% | 904,00 |
| 27.09.2024 | 164,86 | 164,88 | 159,52 | 159,52 | -1,99% | 1.760,00 |
| 26.09.2024 | 160,48 | 165,00 | 159,36 | 162,76 | 2,07% | 1.514,00 |
| 25.09.2024 | 159,08 | 160,98 | 158,18 | 159,46 | -0,34% | 608,00 |
| 24.09.2024 | 157,66 | 160,00 | 157,22 | 160,00 | 1,59% | 427,00 |
| 23.09.2024 | 155,98 | 157,50 | 155,02 | 157,50 | 0,96% | 881,00 |
| 20.09.2024 | 153,98 | 156,00 | 152,54 | 156,00 | 1,51% | 314,00 |
| 19.09.2024 | 151,60 | 154,48 | 151,60 | 153,68 | 0,97% | 457,00 |
| 18.09.2024 | 149,62 | 153,08 | 149,62 | 152,20 | 0,18% | 97,00 |
| 17.09.2024 | 151,98 | 154,06 | 151,68 | 151,92 | -0,67% | 509,00 |
| 16.09.2024 | 150,46 | 155,10 | 150,46 | 152,94 | 1,10% | 1.142,00 |
| 13.09.2024 | 150,14 | 152,96 | 149,22 | 151,28 | 1,15% | 597,00 |
| 12.09.2024 | 147,68 | 150,16 | 146,30 | 149,56 | 1,73% | 1.014,00 |
| 11.09.2024 | 142,10 | 147,02 | 142,10 | 147,02 | 3,89% | 424,00 |
| 10.09.2024 | 144,22 | 145,10 | 141,18 | 141,52 | -2,63% | 271,00 |
| 09.09.2024 | 142,36 | 145,98 | 142,34 | 145,34 | 3,42% | 622,00 |
| 06.09.2024 | 141,92 | 144,30 | 140,54 | 140,54 | -1,47% | 163,00 |
| 05.09.2024 | 143,92 | 145,28 | 142,64 | 142,64 | -0,50% | 577,00 |
| 04.09.2024 | 142,52 | 145,22 | 142,52 | 143,36 | -0,94% | 1.085,00 |
| 03.09.2024 | 147,30 | 148,20 | 144,10 | 144,72 | -2,62% | 1.107,00 |
| 02.09.2024 | 149,66 | 149,66 | 147,20 | 148,62 | 0,51% | 821,00 |
| 30.08.2024 | 150,02 | 151,60 | 146,18 | 147,86 | -2,21% | 921,00 |
| 29.08.2024 | 149,86 | 152,16 | 149,86 | 151,20 | 0,75% | 515,00 |
| 28.08.2024 | 152,20 | 152,52 | 148,76 | 150,08 | 0,05% | 781,00 |
| 27.08.2024 | 145,84 | 150,00 | 144,44 | 150,00 | 3,35% | 1.416,00 |
| 26.08.2024 | 144,62 | 146,52 | 144,34 | 145,14 | -0,29% | 726,00 |
| 23.08.2024 | 141,22 | 145,56 | 141,22 | 145,56 | 1,85% | 726,00 |
| 22.08.2024 | 142,62 | 143,44 | 141,22 | 142,92 | 1,40% | 627,00 |
| 21.08.2024 | 142,48 | 142,92 | 140,94 | 140,94 | -1,14% | 3.003,00 |
| 20.08.2024 | 146,44 | 146,60 | 142,56 | 142,56 | -1,66% | 829,00 |
| 19.08.2024 | 142,02 | 144,96 | 141,48 | 144,96 | 0,54% | 1.237,00 |
| 16.08.2024 | 146,84 | 146,84 | 143,76 | 144,18 | -1,11% | 548,00 |
| 15.08.2024 | 138,20 | 145,80 | 138,12 | 145,80 | 4,98% | 792,00 |
| 14.08.2024 | 141,30 | 141,30 | 137,90 | 138,88 | -1,03% | 623,00 |
| 13.08.2024 | 141,00 | 142,32 | 139,70 | 140,32 | -0,55% | 665,00 |
| 12.08.2024 | 142,52 | 143,94 | 141,10 | 141,10 | -3,13% | 459,00 |
| 09.08.2024 | 143,56 | 145,66 | 141,44 | 145,66 | 2,29% | 502,00 |
| 08.08.2024 | 133,00 | 142,40 | 133,00 | 142,40 | 5,23% | 1.640,00 |
| 07.08.2024 | 138,72 | 141,98 | 135,32 | 135,32 | -2,75% | 633,00 |
| 06.08.2024 | 129,58 | 140,60 | 129,38 | 139,14 | 9,13% | 2.166,00 |
| 05.08.2024 | 126,26 | 127,50 | 114,52 | 127,50 | -0,03% | 7.807,00 |
| 02.08.2024 | 135,60 | 136,94 | 125,58 | 127,54 | -5,43% | 4.319,00 |
| 01.08.2024 | 145,60 | 146,90 | 134,86 | 134,86 | -6,76% | 1.165,00 |
| 31.07.2024 | 146,00 | 147,60 | 144,42 | 144,64 | -0,22% | 397,00 |
| 30.07.2024 | 142,74 | 145,84 | 142,64 | 144,96 | 2,95% | 227,00 |
| 29.07.2024 | 142,92 | 144,06 | 140,80 | 140,80 | -0,38% | 970,00 |
| 26.07.2024 | 141,26 | 143,88 | 140,50 | 141,34 | 0,68% | 1.539,00 |
| 25.07.2024 | 153,80 | 155,24 | 140,38 | 140,38 | -7,89% | 6.307,00 |
| 24.07.2024 | 156,22 | 156,66 | 152,40 | 152,40 | -2,93% | 455,00 |
| 23.07.2024 | 155,52 | 158,54 | 154,78 | 157,00 | 1,29% | 810,00 |
| 22.07.2024 | 155,48 | 155,76 | 154,38 | 155,00 | 0,41% | 370,00 |
| 19.07.2024 | 149,86 | 155,00 | 149,86 | 154,36 | 2,52% | 708,00 |
| 18.07.2024 | 151,96 | 152,80 | 149,48 | 150,56 | -0,55% | 856,00 |
| 17.07.2024 | 156,56 | 157,78 | 150,78 | 151,40 | -4,12% | 926,00 |
| 16.07.2024 | 153,52 | 158,28 | 153,02 | 157,90 | 2,96% | 1.505,00 |
| 15.07.2024 | 153,32 | 153,88 | 150,96 | 153,36 | 0,68% | 926,00 |
| 12.07.2024 | 149,48 | 152,44 | 149,28 | 152,32 | 2,10% | 561,00 |
| 11.07.2024 | 150,68 | 150,68 | 145,18 | 149,18 | -1,06% | 226,00 |
| 10.07.2024 | 149,82 | 151,54 | 149,82 | 150,78 | 0,00% | 873,00 |
| 09.07.2024 | 147,86 | 151,08 | 147,86 | 150,78 | 1,19% | 2.324,00 |
| 08.07.2024 | 143,92 | 150,00 | 143,92 | 149,00 | 3,62% | 483,00 |
| 05.07.2024 | 143,02 | 143,80 | 142,98 | 143,80 | 0,38% | 380,00 |
| 04.07.2024 | 144,00 | 144,00 | 143,22 | 143,26 | -0,38% | 319,00 |
| 03.07.2024 | 146,44 | 146,78 | 143,40 | 143,80 | -1,66% | 639,00 |
| 02.07.2024 | 145,06 | 146,80 | 144,62 | 146,22 | -0,03% | 766,00 |
| 01.07.2024 | 149,22 | 149,38 | 144,08 | 146,26 | -2,19% | 714,00 |
| 28.06.2024 | 149,98 | 151,84 | 148,92 | 149,54 | 0,84% | 1.015,00 |
| 27.06.2024 | 150,02 | 150,98 | 148,30 | 148,30 | -1,59% | 505,00 |
| 26.06.2024 | 149,22 | 151,18 | 149,22 | 150,70 | 0,95% | 833,00 |
| 25.06.2024 | 144,98 | 150,96 | 144,02 | 149,28 | 3,22% | 1.974,00 |
| 24.06.2024 | 142,18 | 144,90 | 141,14 | 144,62 | 2,49% | 1.066,00 |
| 21.06.2024 | 139,50 | 141,26 | 139,40 | 141,10 | 0,79% | 110,00 |
| 20.06.2024 | 141,68 | 142,54 | 139,28 | 140,00 | -0,68% | 1.605,00 |
| 19.06.2024 | 141,70 | 141,70 | 140,96 | 140,96 | 0,07% | 57,00 |
| 18.06.2024 | 139,84 | 141,14 | 138,22 | 140,86 | 1,34% | 361,00 |
| 17.06.2024 | 139,24 | 139,34 | 135,26 | 139,00 | -0,03% | 515,00 |
| 14.06.2024 | 143,82 | 145,16 | 136,40 | 139,04 | -2,92% | 4.660,00 |
| 13.06.2024 | 146,30 | 146,72 | 143,22 | 143,22 | -1,57% | 201,00 |
| 12.06.2024 | 143,58 | 145,50 | 143,30 | 145,50 | 1,96% | 662,00 |
| 11.06.2024 | 144,90 | 144,90 | 142,26 | 142,70 | -1,83% | 563,00 |
| 10.06.2024 | 142,82 | 145,36 | 142,82 | 145,36 | 2,06% | 1.080,00 |
| 07.06.2024 | 142,78 | 142,98 | 141,18 | 142,42 | 0,99% | 224,00 |
| 06.06.2024 | 143,52 | 143,80 | 141,02 | 141,02 | -1,91% | 233,00 |
| 05.06.2024 | 142,28 | 144,22 | 142,28 | 143,76 | 0,97% | 617,00 |
| 04.06.2024 | 139,00 | 143,00 | 137,40 | 142,38 | 3,17% | 2.133,00 |
| 03.06.2024 | 135,78 | 138,00 | 135,36 | 138,00 | 2,53% | 287,00 |
| 31.05.2024 | 135,80 | 135,80 | 133,60 | 134,60 | -1,12% | 684,00 |
| 30.05.2024 | 135,70 | 136,12 | 135,70 | 136,12 | -0,74% | 92,00 |
| 29.05.2024 | 137,24 | 137,24 | 135,50 | 137,14 | -0,62% | 527,00 |
| 28.05.2024 | 136,62 | 138,00 | 135,30 | 138,00 | 0,89% | 517,00 |
| 27.05.2024 | 136,14 | 136,78 | 135,36 | 136,78 | -0,15% | 389,00 |