271,075€
-0,93%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 271,15 | 271,60 | 270,17 | 271,30 | -0,85% | - |
| 30.01.2026 | 287,95 | 287,95 | 268,35 | 273,63 | -5,16% | - |
| 29.01.2026 | 241,80 | 289,27 | 241,80 | 288,52 | 16,47% | 90,00 |
| 28.01.2026 | 242,83 | 254,02 | 240,83 | 247,73 | 2,77% | 2,00 |
| 27.01.2026 | 246,25 | 248,43 | 239,75 | 241,05 | -2,29% | - |
| 26.01.2026 | 241,33 | 247,18 | 239,23 | 246,70 | 2,07% | - |
| 23.01.2026 | 242,02 | 244,95 | 239,58 | 241,70 | -0,32% | - |
| 22.01.2026 | 238,13 | 244,45 | 238,10 | 242,48 | 2,31% | - |
| 21.01.2026 | 230,90 | 238,75 | 230,88 | 237,00 | 3,16% | - |
| 20.01.2026 | 233,05 | 233,50 | 225,52 | 229,75 | -0,97% | - |
| 19.01.2026 | 235,85 | 235,85 | 228,00 | 232,00 | -2,40% | 100,00 |
| 16.01.2026 | 239,55 | 240,68 | 235,35 | 237,70 | -1,00% | 1,00 |
| 15.01.2026 | 239,88 | 246,95 | 237,48 | 240,10 | 0,03% | - |
| 14.01.2026 | 250,40 | 251,10 | 235,52 | 240,02 | -4,04% | 30,00 |
| 13.01.2026 | 257,70 | 259,60 | 245,52 | 250,13 | -2,65% | 14,00 |
| 12.01.2026 | 267,75 | 267,75 | 256,92 | 256,92 | -3,94% | 64,00 |
| 09.01.2026 | 264,10 | 268,42 | 258,00 | 267,48 | 2,26% | 2,00 |
| 08.01.2026 | 257,02 | 269,75 | 257,02 | 261,58 | 0,80% | - |
| 07.01.2026 | 254,43 | 259,50 | 252,65 | 259,50 | 2,11% | - |
| 06.01.2026 | 239,02 | 254,48 | 238,63 | 254,15 | 5,88% | - |
| 05.01.2026 | 241,00 | 244,68 | 237,38 | 240,02 | -0,71% | - |
| 02.01.2026 | 238,48 | 243,02 | 236,45 | 241,75 | 0,82% | 177,00 |
| 30.12.2025 | 239,73 | 240,33 | 239,63 | 239,77 | 0,13% | - |
| 29.12.2025 | 248,50 | 248,50 | 238,25 | 239,48 | -3,60% | 36,00 |
| 23.12.2025 | 255,50 | 257,75 | 247,52 | 248,43 | -2,97% | 20,00 |
| 22.12.2025 | 251,50 | 256,50 | 250,58 | 256,02 | 1,39% | 12,00 |
| 19.12.2025 | 244,43 | 256,40 | 239,55 | 252,52 | 2,90% | 424,00 |
| 18.12.2025 | 242,95 | 248,08 | 242,77 | 245,40 | 0,31% | 25,00 |
| 17.12.2025 | 239,48 | 247,20 | 239,48 | 244,65 | 1,85% | 41,00 |
| 16.12.2025 | 243,90 | 246,20 | 239,15 | 240,20 | -2,10% | 3,00 |
| 15.12.2025 | 237,43 | 248,43 | 237,43 | 245,35 | 3,07% | - |
| 12.12.2025 | 238,43 | 241,05 | 235,98 | 238,05 | -0,29% | 3,00 |
| 11.12.2025 | 223,15 | 239,00 | 220,70 | 238,75 | 6,02% | 55,00 |
| 10.12.2025 | 214,33 | 225,20 | 211,00 | 225,20 | 5,06% | 501,00 |
| 09.12.2025 | 216,83 | 217,43 | 211,30 | 214,35 | -1,20% | 2,00 |
| 08.12.2025 | 221,27 | 222,63 | 213,18 | 216,95 | -2,21% | 1,00 |
| 05.12.2025 | 223,00 | 224,23 | 220,10 | 221,85 | -0,64% | 50,00 |
| 04.12.2025 | 228,40 | 228,40 | 221,63 | 223,27 | -1,74% | 19,00 |
| 03.12.2025 | 229,30 | 231,02 | 224,80 | 227,23 | -0,72% | 153,00 |
| 02.12.2025 | 229,43 | 231,23 | 223,35 | 228,88 | -0,51% | - |
| 01.12.2025 | 229,35 | 231,95 | 224,77 | 230,05 | 0,40% | 1,00 |
| 28.11.2025 | 227,43 | 233,08 | 227,43 | 229,13 | -1,32% | - |
| 27.11.2025 | 229,23 | 233,38 | 227,35 | 232,20 | 0,92% | 30,00 |
| 26.11.2025 | 230,27 | 233,55 | 228,70 | 230,08 | -0,57% | 3,00 |
| 25.11.2025 | 222,08 | 235,00 | 221,43 | 231,40 | 4,12% | 65,00 |
| 24.11.2025 | 229,27 | 232,73 | 216,65 | 222,25 | -3,94% | 7,00 |
| 21.11.2025 | 220,33 | 232,45 | 219,08 | 231,38 | 4,45% | 8,00 |
| 20.11.2025 | 224,25 | 228,33 | 220,45 | 221,52 | -0,54% | 20,00 |
| 19.11.2025 | 217,23 | 222,75 | 215,70 | 222,73 | 2,19% | - |
| 18.11.2025 | 213,63 | 218,93 | 210,68 | 217,95 | 2,18% | - |
| 17.11.2025 | 218,83 | 219,40 | 211,08 | 213,30 | -2,01% | 2,00 |
| 14.11.2025 | 220,05 | 220,18 | 212,40 | 217,68 | -1,12% | 18,00 |
| 13.11.2025 | 227,10 | 229,25 | 219,20 | 220,15 | -3,43% | - |
| 12.11.2025 | 227,88 | 233,58 | 227,60 | 227,98 | 1,03% | - |
| 11.11.2025 | 229,48 | 230,98 | 225,55 | 225,65 | -1,25% | - |
| 10.11.2025 | 223,70 | 229,23 | 221,55 | 228,50 | 2,97% | 75,00 |
| 07.11.2025 | 220,40 | 222,88 | 217,08 | 221,90 | 0,60% | 54,00 |
| 06.11.2025 | 223,90 | 224,08 | 218,63 | 220,58 | -1,56% | 122,00 |
| 05.11.2025 | 224,48 | 228,70 | 223,43 | 224,08 | -0,19% | 159,00 |
| 04.11.2025 | 238,88 | 239,13 | 223,13 | 224,50 | -7,30% | 2,00 |
| 03.11.2025 | 249,23 | 251,75 | 241,83 | 242,18 | -3,14% | 12,00 |
| 31.10.2025 | 246,40 | 251,45 | 242,45 | 250,02 | 1,23% | 20,00 |
| 30.10.2025 | 239,77 | 251,52 | 238,40 | 246,98 | 1,59% | 126,00 |
| 29.10.2025 | 251,13 | 252,30 | 242,43 | 243,10 | -3,08% | 109,00 |
| 28.10.2025 | 275,35 | 276,58 | 246,20 | 250,83 | -8,72% | 157,00 |
| 27.10.2025 | 272,40 | 276,35 | 271,15 | 274,80 | 0,75% | 6,00 |
| 24.10.2025 | 272,55 | 277,13 | 271,10 | 272,75 | 0,32% | 2,00 |
| 23.10.2025 | 273,90 | 275,20 | 268,58 | 271,88 | -0,76% | - |
| 22.10.2025 | 274,17 | 277,65 | 269,77 | 273,95 | 0,40% | 7,00 |
| 21.10.2025 | 261,13 | 273,17 | 259,95 | 272,85 | 4,87% | - |
| 20.10.2025 | 257,88 | 263,02 | 257,88 | 260,17 | 0,30% | 15,00 |
| 17.10.2025 | 254,43 | 259,48 | 250,35 | 259,40 | 1,19% | 177,00 |
| 16.10.2025 | 267,17 | 268,85 | 255,08 | 256,35 | -4,11% | 2,00 |
| 15.10.2025 | 270,05 | 273,83 | 266,80 | 267,33 | -1,60% | - |
| 14.10.2025 | 264,42 | 273,58 | 260,88 | 271,67 | 2,55% | 10,00 |
| 13.10.2025 | 260,90 | 268,83 | 260,90 | 264,92 | 0,47% | 2,00 |
| 10.10.2025 | 265,48 | 270,45 | 258,60 | 263,67 | -0,96% | 8,00 |
| 09.10.2025 | 265,40 | 268,98 | 263,60 | 266,23 | 0,21% | - |
| 08.10.2025 | 270,33 | 272,35 | 264,95 | 265,67 | -1,79% | - |
| 07.10.2025 | 270,85 | 272,23 | 263,98 | 270,52 | 0,47% | 110,00 |
| 06.10.2025 | 267,98 | 271,27 | 265,67 | 269,25 | 0,57% | - |
| 03.10.2025 | 271,73 | 276,95 | 267,73 | 267,73 | -2,17% | 20,00 |
| 02.10.2025 | 269,73 | 273,65 | 266,85 | 273,65 | 1,42% | 60,00 |
| 01.10.2025 | 275,38 | 275,40 | 266,13 | 269,83 | -1,96% | 1,00 |
| 30.09.2025 | 278,23 | 281,42 | 271,65 | 275,23 | -1,25% | 8,00 |
| 29.09.2025 | 279,48 | 288,85 | 273,08 | 278,70 | 0,32% | 1,00 |
| 26.09.2025 | 277,70 | 280,15 | 276,92 | 277,80 | -0,34% | 3,00 |
| 24.09.2025 | 280,17 | 284,27 | 277,52 | 278,75 | -0,57% | 8,00 |
| 23.09.2025 | 278,48 | 288,20 | 278,48 | 280,35 | 0,31% | 10,00 |
| 22.09.2025 | 280,05 | 282,40 | 275,90 | 279,48 | 0,53% | 12,00 |
| 19.09.2025 | 276,92 | 279,20 | 269,00 | 278,00 | 1,10% | 71,00 |
| 18.09.2025 | 273,85 | 278,70 | 272,35 | 274,98 | 1,08% | 78,00 |
| 17.09.2025 | 270,95 | 273,77 | 267,77 | 272,05 | 0,44% | 60,00 |
| 16.09.2025 | 279,33 | 280,50 | 268,27 | 270,85 | -3,59% | 29,00 |
| 15.09.2025 | 287,55 | 288,40 | 278,40 | 280,92 | -2,02% | 78,00 |
| 12.09.2025 | 298,30 | 298,92 | 286,73 | 286,73 | -4,35% | - |
| 11.09.2025 | 292,30 | 303,05 | 291,75 | 299,77 | 2,87% | - |
| 10.09.2025 | 295,25 | 297,80 | 282,70 | 291,40 | -1,84% | 19,00 |
| 09.09.2025 | 298,42 | 301,45 | 296,08 | 296,85 | -0,89% | - |
| 08.09.2025 | 300,77 | 306,13 | 297,33 | 299,52 | -0,42% | - |