267,250€
0,66%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 222,80 | 225,95 | 220,00 | 224,80 | 1,26% | 1.252,00 |
| 13.05.2025 | 218,20 | 222,20 | 215,85 | 222,00 | 2,00% | 380,00 |
| 12.05.2025 | 210,00 | 223,35 | 210,00 | 217,65 | 4,79% | 1.375,00 |
| 09.05.2025 | 208,60 | 208,60 | 205,00 | 207,70 | -0,81% | 435,00 |
| 08.05.2025 | 202,50 | 209,40 | 202,20 | 209,40 | 3,97% | 549,00 |
| 07.05.2025 | 200,20 | 202,60 | 199,88 | 201,40 | 1,72% | 328,00 |
| 06.05.2025 | 200,55 | 202,40 | 196,64 | 198,00 | -2,65% | 642,00 |
| 05.05.2025 | 203,00 | 204,30 | 200,50 | 203,40 | 0,00% | 838,00 |
| 02.05.2025 | 196,10 | 203,40 | 192,88 | 203,40 | 9,13% | 1.272,00 |
| 30.04.2025 | 190,40 | 191,30 | 179,02 | 186,38 | -2,74% | 647,00 |
| 29.04.2025 | 189,60 | 199,84 | 183,66 | 191,64 | 1,03% | 3.247,00 |
| 28.04.2025 | 186,30 | 191,52 | 186,30 | 189,68 | 2,09% | 490,00 |
| 25.04.2025 | 188,34 | 188,84 | 185,80 | 185,80 | 0,61% | 412,00 |
| 24.04.2025 | 181,36 | 184,68 | 180,64 | 184,68 | 1,13% | 94,00 |
| 23.04.2025 | 181,92 | 191,30 | 179,14 | 182,62 | 6,09% | 2.014,00 |
| 22.04.2025 | 164,78 | 174,60 | 163,12 | 172,14 | 1,26% | 668,00 |
| 17.04.2025 | 170,94 | 171,72 | 168,00 | 170,00 | 2,00% | 487,00 |
| 16.04.2025 | 170,38 | 172,02 | 165,00 | 166,66 | -2,67% | 798,00 |
| 15.04.2025 | 169,40 | 171,86 | 168,10 | 171,24 | 0,55% | 345,00 |
| 14.04.2025 | 170,44 | 174,44 | 169,94 | 170,30 | 0,47% | 1.300,00 |
| 11.04.2025 | 173,68 | 173,84 | 165,00 | 169,50 | -0,88% | 742,00 |
| 10.04.2025 | 196,50 | 196,50 | 168,74 | 171,00 | -11,09% | 4.037,00 |
| 09.04.2025 | 160,12 | 192,34 | 157,60 | 192,34 | 19,01% | 2.240,00 |
| 08.04.2025 | 167,18 | 176,48 | 161,62 | 161,62 | -1,05% | 3.213,00 |
| 07.04.2025 | 155,80 | 167,30 | 147,56 | 163,34 | 0,39% | 3.025,00 |
| 04.04.2025 | 170,44 | 172,78 | 157,68 | 162,70 | -6,29% | 3.336,00 |
| 03.04.2025 | 190,00 | 190,00 | 169,28 | 173,62 | -10,94% | 3.367,00 |
| 02.04.2025 | 191,76 | 196,32 | 188,80 | 194,94 | 2,18% | 264,00 |
| 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 |