278,150€
-2,03%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 283,10 | 285,50 | 280,90 | 280,90 | -1,06% | 395,00 |
| 05.08.2026 | 282,50 | 284,80 | 282,50 | 283,90 | 0,75% | 26,00 |
| 04.08.2026 | 280,70 | 288,70 | 278,80 | 281,80 | 0,18% | 683,00 |
| 03.08.2026 | 277,50 | 285,10 | 276,90 | 281,30 | 1,92% | 273,00 |
| 31.07.2026 | 276,00 | 280,30 | 276,00 | 276,00 | -0,72% | 137,00 |
| 30.07.2026 | 280,30 | 281,50 | 271,50 | 278,00 | -1,63% | 1.221,00 |
| 29.07.2026 | 279,20 | 286,90 | 277,50 | 282,60 | -0,60% | 966,00 |
| 28.07.2026 | 265,00 | 284,30 | 255,00 | 284,30 | 10,80% | 1.700,00 |
| 27.07.2026 | 264,50 | 265,00 | 256,60 | 256,60 | -1,65% | 99,00 |
| 24.07.2026 | 249,50 | 262,50 | 249,50 | 260,90 | 5,03% | 253,00 |
| 23.07.2026 | 250,20 | 250,70 | 245,00 | 248,40 | -0,76% | 235,00 |
| 22.07.2026 | 250,80 | 250,80 | 250,30 | 250,30 | -0,40% | 17,00 |
| 21.07.2026 | 252,20 | 252,20 | 251,30 | 251,30 | 0,28% | 26,00 |
| 20.07.2026 | 255,10 | 259,00 | 250,00 | 250,60 | -0,40% | 838,00 |
| 17.07.2026 | 253,50 | 253,50 | 250,60 | 251,60 | -1,87% | 204,00 |
| 16.07.2026 | 255,50 | 256,40 | 255,50 | 256,40 | 0,67% | 41,00 |
| 15.07.2026 | 248,80 | 255,00 | 248,10 | 254,70 | 1,60% | 87,00 |
| 14.07.2026 | 254,70 | 254,70 | 248,70 | 250,70 | -3,54% | 255,00 |
| 13.07.2026 | 247,50 | 259,90 | 246,50 | 259,90 | 2,81% | 730,00 |
| 10.07.2026 | 250,20 | 252,80 | 250,20 | 252,80 | 0,48% | 56,00 |
| 09.07.2026 | 247,00 | 251,60 | 247,00 | 251,60 | 1,99% | 340,00 |
| 08.07.2026 | 245,40 | 247,90 | 238,10 | 246,70 | 0,73% | 330,00 |
| 07.07.2026 | 250,10 | 252,60 | 243,80 | 244,90 | -2,04% | 304,00 |
| 06.07.2026 | 262,00 | 264,20 | 250,00 | 250,00 | -4,54% | 370,00 |
| 03.07.2026 | 261,10 | 261,90 | 259,70 | 261,90 | 1,20% | 156,00 |
| 02.07.2026 | 268,10 | 269,60 | 258,80 | 258,80 | -5,31% | 333,00 |
| 01.07.2026 | 278,90 | 279,80 | 273,30 | 273,30 | -1,58% | 219,00 |
| 30.06.2026 | 284,80 | 284,80 | 276,20 | 277,70 | -1,00% | 409,00 |
| 29.06.2026 | 280,40 | 282,30 | 278,50 | 280,50 | 0,43% | 296,00 |
| 26.06.2026 | 283,20 | 284,00 | 279,30 | 279,30 | -0,75% | 182,00 |
| 25.06.2026 | 282,70 | 291,60 | 277,80 | 281,40 | -0,32% | 2.529,00 |
| 24.06.2026 | 271,70 | 288,10 | 270,00 | 282,30 | 4,56% | 1.637,00 |
| 23.06.2026 | 267,20 | 271,80 | 251,00 | 270,00 | -0,74% | 479,00 |
| 22.06.2026 | 268,10 | 272,00 | 268,10 | 272,00 | 0,82% | 156,00 |
| 19.06.2026 | 270,80 | 272,70 | 269,80 | 269,80 | -1,57% | 172,00 |
| 18.06.2026 | 265,70 | 275,00 | 265,70 | 274,10 | 3,67% | 3.165,00 |
| 17.06.2026 | 270,70 | 270,70 | 264,40 | 264,40 | -2,62% | 280,00 |
| 16.06.2026 | 271,70 | 272,30 | 269,00 | 271,50 | 0,52% | 458,00 |
| 15.06.2026 | 257,90 | 271,40 | 257,90 | 270,10 | 6,84% | 1.558,00 |
| 12.06.2026 | 253,30 | 254,50 | 244,80 | 252,80 | 3,23% | 494,00 |
| 11.06.2026 | 234,80 | 244,90 | 231,50 | 244,90 | 5,74% | 534,00 |
| 10.06.2026 | 240,90 | 242,70 | 230,70 | 231,60 | -4,42% | 426,00 |
| 09.06.2026 | 235,20 | 244,50 | 235,20 | 242,30 | 2,06% | 174,00 |
| 08.06.2026 | 241,10 | 244,00 | 237,00 | 237,40 | -2,06% | 568,00 |
| 05.06.2026 | 250,70 | 252,30 | 242,40 | 242,40 | -4,04% | 689,00 |
| 04.06.2026 | 246,90 | 252,60 | 244,70 | 252,60 | 0,52% | 177,00 |
| 03.06.2026 | 246,00 | 251,30 | 243,50 | 251,30 | 0,24% | 556,00 |
| 02.06.2026 | 248,70 | 252,40 | 246,50 | 250,70 | 0,72% | 621,00 |
| 01.06.2026 | 246,00 | 249,90 | 237,60 | 248,90 | 1,14% | 571,00 |
| 29.05.2026 | 242,90 | 246,10 | 240,90 | 246,10 | 1,69% | 988,00 |
| 28.05.2026 | 237,70 | 242,00 | 230,60 | 242,00 | 1,81% | 1.466,00 |
| 27.05.2026 | 230,90 | 241,10 | 230,00 | 237,70 | 3,26% | 580,00 |
| 26.05.2026 | 225,80 | 231,20 | 223,20 | 230,20 | 1,90% | 770,00 |
| 25.05.2026 | 221,00 | 225,90 | 221,00 | 225,90 | 2,64% | 749,00 |
| 22.05.2026 | 223,30 | 226,10 | 220,10 | 220,10 | -2,00% | 752,00 |
| 21.05.2026 | 219,40 | 224,60 | 212,30 | 224,60 | 2,09% | 1.481,00 |
| 20.05.2026 | 211,50 | 220,00 | 201,00 | 220,00 | 2,56% | 1.171,00 |
| 19.05.2026 | 216,40 | 218,50 | 208,40 | 214,50 | -2,05% | 4.247,00 |
| 18.05.2026 | 221,60 | 228,50 | 216,50 | 219,00 | -2,45% | 1.577,00 |
| 15.05.2026 | 225,90 | 228,20 | 223,00 | 224,50 | -2,18% | 402,00 |
| 14.05.2026 | 226,90 | 229,50 | 226,90 | 229,50 | 2,14% | 133,00 |
| 13.05.2026 | 220,90 | 224,70 | 220,30 | 224,70 | 2,00% | 211,00 |
| 12.05.2026 | 223,20 | 223,50 | 220,30 | 220,30 | -1,65% | 719,00 |
| 11.05.2026 | 233,00 | 233,00 | 222,60 | 224,00 | -3,90% | 834,00 |
| 08.05.2026 | 239,20 | 239,20 | 233,10 | 233,10 | -2,87% | 236,00 |
| 07.05.2026 | 245,60 | 245,80 | 240,00 | 240,00 | -1,64% | 1.371,00 |
| 06.05.2026 | 226,00 | 244,00 | 226,00 | 244,00 | 9,37% | 1.998,00 |
| 05.05.2026 | 222,80 | 225,50 | 221,80 | 223,10 | 1,50% | 437,00 |
| 04.05.2026 | 226,10 | 228,20 | 219,80 | 219,80 | -1,92% | 1.040,00 |
| 30.04.2026 | 217,00 | 238,10 | 217,00 | 224,10 | 3,46% | 3.614,00 |
| 29.04.2026 | 220,90 | 220,90 | 214,40 | 216,60 | -1,10% | 435,00 |
| 28.04.2026 | 222,80 | 222,80 | 218,50 | 219,00 | -1,35% | 546,00 |
| 27.04.2026 | 227,80 | 227,80 | 220,80 | 222,00 | -2,42% | 267,00 |
| 24.04.2026 | 222,70 | 227,50 | 222,00 | 227,50 | 1,07% | 525,00 |
| 23.04.2026 | 226,60 | 229,90 | 221,80 | 225,10 | -0,40% | 1.072,00 |
| 22.04.2026 | 233,60 | 234,80 | 226,00 | 226,00 | -2,16% | 467,00 |
| 21.04.2026 | 239,00 | 241,90 | 231,00 | 231,00 | -2,98% | 632,00 |
| 20.04.2026 | 238,90 | 239,30 | 234,20 | 238,10 | -2,46% | 514,00 |
| 17.04.2026 | 227,90 | 249,60 | 227,90 | 244,10 | 7,68% | 3.004,00 |
| 16.04.2026 | 238,30 | 241,40 | 226,60 | 226,70 | -5,82% | 1.188,00 |
| 15.04.2026 | 237,80 | 240,80 | 237,30 | 240,70 | 0,71% | 740,00 |
| 14.04.2026 | 241,30 | 243,00 | 238,90 | 239,00 | -0,29% | 546,00 |
| 13.04.2026 | 233,40 | 239,70 | 230,10 | 239,70 | 2,04% | 202,00 |
| 10.04.2026 | 243,20 | 243,20 | 233,40 | 234,90 | -0,38% | 452,00 |
| 09.04.2026 | 240,40 | 240,40 | 233,10 | 235,80 | -1,46% | 282,00 |
| 08.04.2026 | 241,90 | 257,10 | 238,90 | 239,30 | 3,68% | 1.522,00 |
| 07.04.2026 | 237,90 | 239,90 | 227,50 | 230,80 | -3,97% | 762,00 |
| 02.04.2026 | 239,00 | 242,50 | 233,15 | 240,35 | -0,27% | 528,00 |
| 01.04.2026 | 239,25 | 244,65 | 236,70 | 241,00 | 0,92% | 1.136,00 |
| 31.03.2026 | 230,35 | 238,80 | 228,10 | 238,80 | 4,90% | 839,00 |
| 30.03.2026 | 227,55 | 232,50 | 225,05 | 227,65 | -0,28% | 680,00 |
| 27.03.2026 | 240,30 | 243,00 | 226,75 | 228,30 | -4,76% | 5.632,00 |
| 26.03.2026 | 240,00 | 242,30 | 236,00 | 239,70 | -0,99% | 2.484,00 |
| 25.03.2026 | 239,95 | 244,05 | 238,75 | 242,10 | 0,90% | 881,00 |
| 24.03.2026 | 238,75 | 240,00 | 236,05 | 239,95 | 0,48% | 369,00 |
| 23.03.2026 | 229,80 | 242,50 | 224,00 | 238,80 | 5,34% | 1.087,00 |
| 20.03.2026 | 234,45 | 236,70 | 225,90 | 226,70 | -2,93% | 681,00 |
| 19.03.2026 | 235,65 | 236,75 | 231,35 | 233,55 | -0,57% | 395,00 |
| 18.03.2026 | 243,35 | 246,55 | 234,40 | 234,90 | -2,93% | 390,00 |
| 17.03.2026 | 240,70 | 246,85 | 240,10 | 242,00 | -1,28% | 598,00 |