120,840€
0,98%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 119,92 | 121,63 | 118,84 | 120,65 | 0,82% | - |
| 18.04.2024 | 119,94 | 122,52 | 119,42 | 119,67 | -0,05% | - |
| 17.04.2024 | 119,70 | 122,26 | 118,84 | 119,73 | -0,30% | 100,00 |
| 16.04.2024 | 119,70 | 120,79 | 117,79 | 120,09 | 0,38% | 201,00 |
| 15.04.2024 | 118,45 | 124,11 | 118,45 | 119,63 | -0,41% | 10,00 |
| 12.04.2024 | 124,70 | 125,91 | 118,73 | 120,12 | -3,59% | 20,00 |
| 11.04.2024 | 122,85 | 124,70 | 121,29 | 124,59 | 2,19% | 9,00 |
| 10.04.2024 | 122,67 | 124,31 | 120,09 | 121,92 | -0,55% | - |
| 09.04.2024 | 127,22 | 127,86 | 119,44 | 122,59 | -4,11% | 43,00 |
| 08.04.2024 | 125,65 | 128,45 | 125,22 | 127,84 | 1,61% | - |
| 05.04.2024 | 124,62 | 126,64 | 124,21 | 125,81 | 0,79% | 10,00 |
| 04.04.2024 | 128,31 | 130,48 | 124,33 | 124,82 | -2,71% | 9,00 |
| 03.04.2024 | 127,65 | 128,81 | 126,84 | 128,30 | 0,60% | - |
| 02.04.2024 | 129,08 | 131,09 | 125,78 | 127,53 | -1,10% | 5,00 |
| 28.03.2024 | 129,15 | 129,73 | 126,88 | 128,95 | -0,02% | 35,00 |
| 27.03.2024 | 126,68 | 130,90 | 125,33 | 128,98 | 1,90% | 105,00 |
| 26.03.2024 | 125,68 | 126,95 | 125,40 | 126,58 | 0,42% | - |
| 25.03.2024 | 125,25 | 127,70 | 124,83 | 126,05 | 0,78% | 30,00 |
| 22.03.2024 | 125,13 | 126,10 | 124,28 | 125,08 | -0,04% | 30,00 |
| 21.03.2024 | 123,68 | 126,08 | 123,68 | 125,13 | 0,87% | - |
| 20.03.2024 | 118,93 | 124,35 | 118,50 | 124,05 | 4,44% | 237,00 |
| 19.03.2024 | 118,15 | 119,33 | 117,25 | 118,78 | 0,70% | 20,00 |
| 18.03.2024 | 118,30 | 120,55 | 117,93 | 117,95 | -0,30% | 25,00 |
| 15.03.2024 | 118,25 | 119,95 | 117,80 | 118,30 | -0,02% | - |
| 14.03.2024 | 120,63 | 121,23 | 118,10 | 118,33 | -2,05% | 340,00 |
| 13.03.2024 | 118,55 | 121,48 | 118,55 | 120,80 | 1,79% | 300,00 |
| 12.03.2024 | 116,85 | 118,83 | 116,70 | 118,68 | 1,24% | - |
| 11.03.2024 | 116,93 | 117,55 | 115,43 | 117,23 | 0,86% | - |
| 08.03.2024 | 114,20 | 117,13 | 113,55 | 116,23 | 2,22% | 80,00 |
| 07.03.2024 | 116,35 | 118,55 | 113,53 | 113,70 | -2,51% | 30,00 |
| 06.03.2024 | 116,18 | 118,43 | 115,53 | 116,63 | 0,02% | 35,00 |
| 05.03.2024 | 115,43 | 116,88 | 113,95 | 116,60 | 0,93% | - |
| 04.03.2024 | 114,48 | 117,18 | 114,00 | 115,53 | 0,94% | 44,00 |
| 01.03.2024 | 114,08 | 116,75 | 113,30 | 114,45 | 0,66% | 15,00 |
| 29.02.2024 | 112,45 | 114,23 | 112,08 | 113,70 | 1,04% | 50,00 |
| 28.02.2024 | 113,33 | 114,08 | 112,10 | 112,53 | -1,10% | 90,00 |
| 27.02.2024 | 110,20 | 116,83 | 110,08 | 113,78 | 3,29% | - |
| 26.02.2024 | 112,60 | 113,48 | 110,03 | 110,15 | -2,48% | - |
| 23.02.2024 | 113,23 | 113,93 | 111,40 | 112,95 | -0,04% | 20,00 |
| 22.02.2024 | 106,75 | 115,50 | 106,75 | 113,00 | 6,30% | 109,00 |
| 21.02.2024 | 106,53 | 106,85 | 105,08 | 106,30 | -0,12% | 20,00 |
| 20.02.2024 | 107,20 | 107,43 | 104,55 | 106,43 | -0,72% | 50,00 |
| 19.02.2024 | 107,68 | 107,83 | 107,20 | 107,20 | -0,63% | 364,00 |
| 16.02.2024 | 109,38 | 109,98 | 107,43 | 107,88 | -1,37% | - |
| 15.02.2024 | 108,73 | 111,30 | 108,48 | 109,38 | 0,69% | - |
| 14.02.2024 | 108,85 | 110,38 | 106,83 | 108,63 | -0,48% | - |
| 13.02.2024 | 108,58 | 109,90 | 106,30 | 109,15 | 0,55% | - |
| 12.02.2024 | 108,58 | 110,50 | 108,05 | 108,55 | 0,18% | 165,00 |
| 09.02.2024 | 112,25 | 112,95 | 107,28 | 108,35 | -3,09% | 20,00 |
| 08.02.2024 | 110,70 | 114,15 | 110,48 | 111,80 | 0,88% | 40,00 |
| 07.02.2024 | 111,80 | 112,80 | 110,73 | 110,83 | -1,00% | 55,00 |
| 06.02.2024 | 112,80 | 113,73 | 111,43 | 111,95 | -0,73% | 15,00 |
| 05.02.2024 | 114,33 | 115,25 | 112,00 | 112,78 | -1,27% | 19,00 |
| 02.02.2024 | 117,18 | 117,65 | 111,60 | 114,23 | -2,35% | 10,00 |
| 01.02.2024 | 117,38 | 123,43 | 112,60 | 116,98 | -0,64% | - |
| 31.01.2024 | 116,43 | 118,88 | 115,28 | 117,73 | 0,88% | 78,00 |
| 30.01.2024 | 117,55 | 119,20 | 116,10 | 116,70 | -0,47% | 159,00 |
| 29.01.2024 | 113,55 | 117,90 | 113,13 | 117,25 | 3,17% | 5,00 |
| 26.01.2024 | 117,08 | 118,48 | 113,35 | 113,65 | -3,40% | - |
| 25.01.2024 | 115,68 | 117,85 | 114,95 | 117,65 | 2,13% | 30,00 |
| 24.01.2024 | 115,18 | 116,25 | 114,65 | 115,20 | -0,07% | 79,00 |
| 23.01.2024 | 116,68 | 118,08 | 115,10 | 115,28 | -1,03% | 10,00 |
| 22.01.2024 | 116,28 | 117,78 | 115,68 | 116,48 | 0,09% | 248,00 |
| 19.01.2024 | 115,23 | 116,55 | 113,98 | 116,38 | 0,78% | 34,00 |
| 18.01.2024 | 112,53 | 116,60 | 112,15 | 115,48 | 2,21% | 110,00 |
| 17.01.2024 | 112,93 | 113,80 | 110,80 | 112,98 | 0,33% | - |
| 16.01.2024 | 109,23 | 113,70 | 108,78 | 112,60 | 3,09% | 18,00 |
| 15.01.2024 | 110,70 | 110,70 | 108,60 | 109,23 | -1,18% | 213,00 |
| 12.01.2024 | 112,80 | 112,80 | 109,23 | 110,53 | -1,78% | 1.000,00 |
| 11.01.2024 | 112,65 | 113,20 | 110,93 | 112,53 | 0,00% | 7,00 |
| 10.01.2024 | 112,98 | 113,80 | 111,93 | 112,53 | -0,60% | - |
| 09.01.2024 | 113,25 | 113,58 | 111,75 | 113,20 | -0,09% | 115,00 |
| 08.01.2024 | 111,58 | 113,75 | 111,08 | 113,30 | 1,25% | 12,00 |
| 05.01.2024 | 108,73 | 112,50 | 107,05 | 111,90 | 2,73% | - |
| 04.01.2024 | 107,45 | 110,60 | 106,95 | 108,93 | 1,09% | 25,00 |
| 03.01.2024 | 109,80 | 110,35 | 106,25 | 107,75 | -1,96% | 102,00 |
| 02.01.2024 | 116,25 | 117,45 | 108,65 | 109,90 | -5,46% | 173,00 |
| 29.12.2023 | 117,50 | 117,55 | 116,25 | 116,25 | -0,81% | - |
| 28.12.2023 | 116,98 | 117,90 | 115,95 | 117,20 | 0,49% | 60,00 |
| 27.12.2023 | 116,13 | 117,70 | 115,45 | 116,63 | 0,52% | 289,00 |
| 22.12.2023 | 115,43 | 116,78 | 114,35 | 116,03 | 0,50% | 161,00 |
| 21.12.2023 | 110,15 | 115,60 | 109,73 | 115,45 | 4,60% | 45,00 |
| 20.12.2023 | 112,73 | 113,98 | 110,30 | 110,38 | -2,11% | 174,00 |
| 19.12.2023 | 110,83 | 113,20 | 110,18 | 112,75 | 1,53% | 190,00 |
| 18.12.2023 | 112,65 | 112,65 | 110,90 | 111,05 | -1,49% | 32,00 |
| 15.12.2023 | 109,45 | 113,35 | 109,45 | 112,73 | 2,66% | 158,00 |
| 14.12.2023 | 110,80 | 112,03 | 109,68 | 109,80 | -0,92% | - |
| 13.12.2023 | 111,45 | 112,00 | 109,78 | 110,83 | -0,83% | 152,00 |
| 12.12.2023 | 111,60 | 112,18 | 110,10 | 111,75 | -0,04% | 31,00 |
| 11.12.2023 | 111,58 | 112,33 | 110,80 | 111,80 | -0,07% | 49,00 |
| 08.12.2023 | 110,45 | 112,08 | 110,30 | 111,88 | 1,06% | 24,00 |
| 07.12.2023 | 110,10 | 111,20 | 108,55 | 110,70 | 0,77% | 40,00 |
| 06.12.2023 | 105,38 | 110,35 | 105,38 | 109,85 | 4,00% | 110,00 |
| 05.12.2023 | 105,23 | 105,90 | 103,35 | 105,63 | 0,31% | 231,00 |
| 04.12.2023 | 101,48 | 105,63 | 100,65 | 105,30 | 3,46% | 420,00 |
| 01.12.2023 | 98,14 | 101,95 | 98,14 | 101,78 | 3,05% | 80,00 |
| 30.11.2023 | 96,23 | 99,10 | 95,20 | 98,77 | 2,37% | 1.650,00 |
| 29.11.2023 | 95,73 | 99,05 | 95,73 | 96,48 | 0,37% | 1.000,00 |
| 28.11.2023 | 96,78 | 97,62 | 95,96 | 96,12 | -0,94% | 2,00 |
| 27.11.2023 | 95,42 | 97,89 | 94,60 | 97,03 | 1,90% | 115,00 |