196,140€
-1,44%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 200,00 | 200,00 | 189,26 | 196,82 | -1,10% | 160,00 |
| 06.03.2025 | 214,40 | 214,40 | 198,06 | 199,00 | -7,09% | 420,00 |
| 05.03.2025 | 215,20 | 219,27 | 209,73 | 214,18 | 0,32% | 159,00 |
| 04.03.2025 | 231,30 | 232,43 | 209,35 | 213,50 | -6,87% | 662,00 |
| 03.03.2025 | 237,68 | 239,55 | 227,05 | 229,25 | -3,42% | 50,00 |
| 28.02.2025 | 228,98 | 237,60 | 227,15 | 237,38 | 3,78% | 16,00 |
| 27.02.2025 | 232,85 | 237,80 | 227,40 | 228,73 | -1,76% | - |
| 26.02.2025 | 225,93 | 236,18 | 225,13 | 232,83 | 2,88% | 105,00 |
| 25.02.2025 | 226,38 | 228,35 | 219,40 | 226,30 | -0,32% | 44,00 |
| 24.02.2025 | 224,73 | 231,05 | 222,38 | 227,02 | 1,40% | 1,00 |
| 21.02.2025 | 231,83 | 236,45 | 220,88 | 223,90 | -3,69% | 258,00 |
| 20.02.2025 | 252,35 | 252,70 | 221,88 | 232,48 | -8,18% | 260,00 |
| 19.02.2025 | 250,80 | 253,43 | 247,25 | 253,18 | 1,11% | 13,00 |
| 18.02.2025 | 251,18 | 253,88 | 247,55 | 250,40 | -0,37% | 38,00 |
| 17.02.2025 | 249,83 | 251,90 | 249,83 | 251,33 | 0,26% | 32,00 |
| 14.02.2025 | 248,55 | 251,43 | 245,05 | 250,68 | 0,74% | 20,00 |
| 13.02.2025 | 252,85 | 254,02 | 243,13 | 248,83 | 0,79% | 225,00 |
| 12.02.2025 | 247,08 | 248,95 | 244,77 | 246,88 | -0,22% | 34,00 |
| 11.02.2025 | 253,93 | 253,93 | 246,33 | 247,43 | -2,40% | 100,00 |
| 10.02.2025 | 257,63 | 259,10 | 253,10 | 253,50 | -0,87% | - |
| 07.02.2025 | 261,05 | 262,85 | 255,30 | 255,73 | -1,78% | 60,00 |
| 06.02.2025 | 256,85 | 261,98 | 254,98 | 260,35 | 1,47% | 52,00 |
| 05.02.2025 | 253,88 | 257,13 | 251,13 | 256,58 | 0,93% | 19,00 |
| 04.02.2025 | 254,45 | 256,88 | 250,88 | 254,20 | 0,28% | 5,00 |
| 03.02.2025 | 254,68 | 257,95 | 250,00 | 253,50 | -1,31% | 732,00 |
| 31.01.2025 | 264,73 | 267,08 | 256,50 | 256,88 | -2,68% | 1,00 |
| 30.01.2025 | 258,15 | 263,98 | 257,20 | 263,95 | 2,28% | 275,00 |
| 29.01.2025 | 254,23 | 260,90 | 253,20 | 258,08 | 1,70% | 30,00 |
| 28.01.2025 | 226,15 | 258,73 | 220,00 | 253,75 | 12,30% | 1.751,00 |
| 27.01.2025 | 220,73 | 226,00 | 215,95 | 225,95 | 1,74% | 118,00 |
| 24.01.2025 | 228,65 | 228,65 | 221,15 | 222,08 | -2,97% | 14,00 |
| 23.01.2025 | 226,95 | 228,93 | 224,13 | 228,88 | 1,04% | 75,00 |
| 22.01.2025 | 233,27 | 235,95 | 226,52 | 226,52 | -2,91% | - |
| 21.01.2025 | 233,00 | 240,70 | 232,45 | 233,33 | -0,03% | 4,00 |
| 20.01.2025 | 235,13 | 235,90 | 233,10 | 233,40 | -0,73% | 9,00 |
| 17.01.2025 | 225,40 | 236,55 | 225,40 | 235,13 | 3,88% | - |
| 16.01.2025 | 225,83 | 227,77 | 224,23 | 226,35 | 0,19% | - |
| 15.01.2025 | 222,88 | 227,98 | 222,85 | 225,93 | 1,57% | 18,00 |
| 14.01.2025 | 221,83 | 223,90 | 220,05 | 222,43 | 0,03% | 2,00 |
| 13.01.2025 | 220,80 | 223,18 | 216,52 | 222,35 | 0,23% | 34,00 |
| 10.01.2025 | 221,75 | 224,60 | 217,02 | 221,85 | 0,08% | 50,00 |
| 09.01.2025 | 219,13 | 221,73 | 219,13 | 221,68 | 0,68% | - |
| 08.01.2025 | 217,85 | 221,13 | 215,55 | 220,18 | 1,15% | 32,00 |
| 07.01.2025 | 221,13 | 221,13 | 212,95 | 217,68 | -0,87% | 11,00 |
| 06.01.2025 | 220,20 | 223,70 | 218,95 | 219,58 | -1,15% | 25,00 |
| 03.01.2025 | 223,55 | 223,88 | 217,60 | 222,13 | -0,34% | 33,00 |
| 02.01.2025 | 222,60 | 227,00 | 221,85 | 222,88 | 1,01% | 77,00 |
| 30.12.2024 | 221,95 | 223,08 | 219,48 | 220,65 | -0,81% | 20,00 |
| 27.12.2024 | 228,58 | 228,58 | 221,75 | 222,45 | -2,70% | - |
| 23.12.2024 | 228,73 | 231,18 | 223,85 | 228,63 | -0,03% | 125,00 |
| 20.12.2024 | 222,73 | 231,30 | 218,05 | 228,70 | 2,69% | 18,00 |
| 19.12.2024 | 222,05 | 226,18 | 219,83 | 222,70 | 0,28% | - |
| 18.12.2024 | 230,80 | 232,02 | 219,93 | 222,08 | -3,77% | 85,00 |
| 17.12.2024 | 230,40 | 231,75 | 226,80 | 230,77 | 0,16% | 8,00 |
| 16.12.2024 | 234,00 | 238,00 | 229,73 | 230,40 | -1,76% | 15,00 |
| 13.12.2024 | 233,52 | 235,30 | 231,65 | 234,52 | 0,43% | - |
| 12.12.2024 | 234,18 | 236,68 | 232,18 | 233,52 | -0,26% | 209,00 |
| 11.12.2024 | 232,83 | 238,00 | 232,83 | 234,13 | 0,56% | - |
| 10.12.2024 | 234,05 | 242,25 | 231,58 | 232,83 | -0,72% | - |
| 09.12.2024 | 244,02 | 245,45 | 230,43 | 234,52 | -3,77% | 200,00 |
| 06.12.2024 | 238,10 | 244,95 | 236,93 | 243,73 | 2,36% | 6,00 |
| 05.12.2024 | 237,23 | 242,10 | 234,65 | 238,10 | 0,38% | 12,00 |
| 04.12.2024 | 234,48 | 237,77 | 233,83 | 237,20 | 1,15% | 13,00 |
| 03.12.2024 | 234,43 | 236,77 | 232,00 | 234,50 | 0,01% | 12,00 |
| 02.12.2024 | 230,90 | 237,90 | 230,90 | 234,48 | 1,48% | 124,00 |
| 29.11.2024 | 228,33 | 232,15 | 227,60 | 231,05 | 1,19% | - |
| 28.11.2024 | 228,77 | 229,68 | 228,02 | 228,33 | -0,20% | 1,00 |
| 27.11.2024 | 233,38 | 234,52 | 227,63 | 228,77 | -1,97% | 2,00 |
| 26.11.2024 | 228,27 | 234,70 | 228,27 | 233,38 | 2,23% | 10,00 |
| 25.11.2024 | 231,65 | 232,63 | 226,58 | 228,27 | -1,43% | 4,00 |
| 22.11.2024 | 226,60 | 232,68 | 226,15 | 231,58 | 2,17% | 2,00 |
| 21.11.2024 | 224,30 | 228,55 | 222,85 | 226,65 | 1,17% | - |
| 20.11.2024 | 221,33 | 226,40 | 220,88 | 224,02 | 1,33% | - |
| 19.11.2024 | 218,27 | 222,25 | 213,18 | 221,08 | 1,27% | 98,00 |
| 18.11.2024 | 219,10 | 220,35 | 215,68 | 218,30 | -0,37% | 50,00 |
| 15.11.2024 | 220,70 | 222,23 | 218,60 | 219,10 | -0,71% | - |
| 14.11.2024 | 221,48 | 223,68 | 220,15 | 220,68 | -0,37% | 7,00 |
| 13.11.2024 | 223,75 | 225,18 | 219,20 | 221,50 | -1,02% | 43,00 |
| 12.11.2024 | 219,35 | 223,77 | 218,18 | 223,77 | 2,01% | 12,00 |
| 11.11.2024 | 210,58 | 220,48 | 210,58 | 219,38 | 4,18% | 89,00 |
| 08.11.2024 | 204,58 | 211,88 | 203,25 | 210,58 | 2,92% | 5,00 |
| 07.11.2024 | 210,88 | 211,77 | 204,08 | 204,60 | -2,98% | 62,00 |
| 06.11.2024 | 196,01 | 211,48 | 196,00 | 210,88 | 9,69% | 1.418,00 |
| 05.11.2024 | 187,10 | 193,11 | 186,82 | 192,25 | 2,76% | 4,00 |
| 04.11.2024 | 185,85 | 188,25 | 183,35 | 187,09 | 0,67% | 136,00 |
| 01.11.2024 | 189,54 | 191,10 | 185,75 | 185,84 | -1,95% | 20,00 |
| 31.10.2024 | 192,57 | 195,51 | 189,51 | 189,54 | -1,57% | 190,00 |
| 30.10.2024 | 194,86 | 195,95 | 190,87 | 192,56 | -1,18% | 44,00 |
| 29.10.2024 | 188,43 | 198,24 | 179,00 | 194,85 | 3,42% | 745,00 |
| 28.10.2024 | 185,21 | 191,67 | 185,19 | 188,41 | 1,73% | 200,00 |
| 25.10.2024 | 186,40 | 188,48 | 184,61 | 185,20 | -0,65% | - |
| 24.10.2024 | 186,68 | 188,97 | 185,62 | 186,41 | -0,14% | 2,00 |
| 23.10.2024 | 187,85 | 189,47 | 185,38 | 186,68 | -0,62% | 7,00 |
| 22.10.2024 | 184,58 | 188,76 | 183,78 | 187,84 | 1,77% | - |
| 21.10.2024 | 184,02 | 185,69 | 182,91 | 184,57 | 0,30% | - |
| 18.10.2024 | 185,21 | 185,63 | 182,67 | 184,02 | -0,58% | 15,00 |
| 17.10.2024 | 186,26 | 188,72 | 184,95 | 185,09 | -0,63% | 64,00 |
| 16.10.2024 | 185,95 | 187,18 | 184,49 | 186,26 | 0,16% | 115,00 |
| 15.10.2024 | 180,93 | 187,58 | 180,55 | 185,96 | 2,78% | 55,00 |
| 14.10.2024 | 178,35 | 181,57 | 177,80 | 180,93 | 1,46% | 177,00 |