294,575€
5,12%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 280,52 | 294,42 | 278,70 | 293,75 | 4,83% | - |
| 21.08.2025 | 283,42 | 283,60 | 277,35 | 280,23 | -0,70% | - |
| 20.08.2025 | 281,85 | 284,25 | 272,83 | 282,20 | -0,40% | - |
| 19.08.2025 | 281,02 | 284,95 | 273,52 | 283,33 | 1,03% | - |
| 18.08.2025 | 268,08 | 282,67 | 267,73 | 280,45 | 4,64% | 1,00 |
| 15.08.2025 | 267,58 | 270,08 | 257,70 | 268,02 | -0,05% | 20,00 |
| 14.08.2025 | 267,63 | 269,50 | 265,67 | 268,15 | 0,08% | 7,00 |
| 13.08.2025 | 269,02 | 271,80 | 263,55 | 267,92 | -0,11% | - |
| 12.08.2025 | 260,05 | 268,23 | 259,77 | 268,23 | 2,96% | 2,00 |
| 11.08.2025 | 259,58 | 263,67 | 255,27 | 260,52 | 0,58% | 13,00 |
| 08.08.2025 | 265,30 | 267,45 | 258,52 | 259,02 | -2,47% | - |
| 07.08.2025 | 269,40 | 273,30 | 263,25 | 265,58 | -1,32% | 60,00 |
| 06.08.2025 | 269,02 | 271,08 | 266,17 | 269,13 | 0,01% | 9,00 |
| 05.08.2025 | 272,00 | 276,00 | 267,98 | 269,10 | -1,40% | 25,00 |
| 04.08.2025 | 275,35 | 275,40 | 269,35 | 272,92 | 0,52% | 2,00 |
| 01.08.2025 | 278,50 | 279,35 | 262,63 | 271,50 | -2,17% | 56,00 |
| 31.07.2025 | 291,05 | 295,27 | 276,67 | 277,52 | -4,18% | - |
| 30.07.2025 | 290,35 | 294,48 | 287,08 | 289,63 | -0,14% | 199,00 |
| 29.07.2025 | 304,40 | 307,58 | 278,63 | 290,02 | -4,51% | 559,00 |
| 28.07.2025 | 301,27 | 304,83 | 300,27 | 303,73 | 1,14% | 237,00 |
| 25.07.2025 | 297,40 | 300,63 | 295,52 | 300,30 | 1,03% | 9,00 |
| 24.07.2025 | 299,85 | 301,58 | 296,52 | 297,25 | -0,59% | - |
| 23.07.2025 | 296,85 | 302,92 | 296,85 | 299,00 | 0,75% | 3,00 |
| 22.07.2025 | 297,30 | 299,17 | 289,85 | 296,77 | 0,19% | 40,00 |
| 21.07.2025 | 300,67 | 303,35 | 296,17 | 296,23 | -1,68% | 207,00 |
| 18.07.2025 | 300,08 | 302,60 | 299,08 | 301,30 | 0,28% | 365,00 |
| 17.07.2025 | 290,75 | 300,70 | 290,75 | 300,45 | 3,04% | 154,00 |
| 16.07.2025 | 293,23 | 299,60 | 290,40 | 291,58 | -0,95% | 722,00 |
| 15.07.2025 | 293,60 | 294,65 | 286,95 | 294,38 | 0,37% | 8,00 |
| 14.07.2025 | 290,33 | 294,92 | 286,15 | 293,30 | 1,30% | 138,00 |
| 11.07.2025 | 292,08 | 292,88 | 287,23 | 289,55 | -1,02% | 379,00 |
| 10.07.2025 | 283,15 | 292,98 | 282,90 | 292,52 | 2,78% | 60,00 |
| 09.07.2025 | 281,98 | 285,85 | 280,75 | 284,60 | 0,94% | 34,00 |
| 08.07.2025 | 280,35 | 286,55 | 278,65 | 281,95 | 0,67% | 13,00 |
| 07.07.2025 | 280,83 | 286,67 | 279,42 | 280,08 | -0,27% | 369,00 |
| 04.07.2025 | 283,88 | 283,88 | 280,65 | 280,83 | -1,18% | 21,00 |
| 03.07.2025 | 277,30 | 284,70 | 276,40 | 284,17 | 2,79% | 14,00 |
| 02.07.2025 | 269,25 | 276,85 | 267,08 | 276,45 | 3,46% | 16,00 |
| 01.07.2025 | 263,40 | 269,30 | 262,20 | 267,20 | 0,54% | - |
| 30.06.2025 | 263,80 | 267,08 | 261,98 | 265,77 | 0,16% | - |
| 27.06.2025 | 253,38 | 265,50 | 251,18 | 265,35 | 5,00% | - |
| 26.06.2025 | 242,80 | 252,85 | 241,98 | 252,73 | 3,64% | - |
| 25.06.2025 | 241,73 | 244,15 | 240,65 | 243,85 | 0,95% | - |
| 24.06.2025 | 239,02 | 246,23 | 237,60 | 241,55 | 2,07% | 290,00 |
| 23.06.2025 | 237,15 | 242,95 | 227,18 | 236,65 | -0,13% | 107,00 |
| 20.06.2025 | 228,55 | 237,27 | 228,55 | 236,95 | 3,68% | 155,00 |
| 19.06.2025 | 233,60 | 233,85 | 227,65 | 228,55 | -2,08% | 75,00 |
| 18.06.2025 | 228,58 | 234,38 | 226,68 | 233,40 | 2,13% | - |
| 17.06.2025 | 229,23 | 231,27 | 226,02 | 228,52 | -0,10% | - |
| 16.06.2025 | 223,40 | 230,18 | 221,90 | 228,75 | 2,48% | - |
| 13.06.2025 | 228,10 | 229,60 | 219,77 | 223,23 | -2,67% | 200,00 |
| 12.06.2025 | 232,58 | 232,58 | 226,95 | 229,35 | -1,65% | 4,00 |
| 11.06.2025 | 236,35 | 236,65 | 232,00 | 233,20 | -1,29% | - |
| 10.06.2025 | 239,77 | 241,80 | 233,50 | 236,25 | -1,44% | 100,00 |
| 09.06.2025 | 242,13 | 245,48 | 239,20 | 239,70 | -1,25% | 6,00 |
| 06.06.2025 | 236,25 | 242,75 | 236,25 | 242,73 | 2,38% | 55,00 |
| 05.06.2025 | 233,23 | 238,55 | 231,13 | 237,08 | 1,85% | 10,00 |
| 04.06.2025 | 234,60 | 235,38 | 230,58 | 232,77 | -0,90% | - |
| 03.06.2025 | 228,52 | 235,20 | 226,83 | 234,90 | 2,63% | - |
| 02.06.2025 | 226,33 | 229,33 | 222,60 | 228,88 | 1,20% | - |
| 30.05.2025 | 223,98 | 227,95 | 222,13 | 226,15 | 1,05% | - |
| 29.05.2025 | 223,58 | 229,73 | 221,00 | 223,80 | 0,77% | 105,00 |
| 28.05.2025 | 225,23 | 227,52 | 222,10 | 222,10 | -1,56% | - |
| 27.05.2025 | 213,43 | 226,25 | 213,35 | 225,63 | 5,27% | 10,00 |
| 26.05.2025 | 211,55 | 214,90 | 211,55 | 214,33 | 1,41% | 60,00 |
| 23.05.2025 | 211,35 | 212,50 | 201,58 | 211,35 | 0,00% | 15,00 |
| 22.05.2025 | 210,00 | 212,63 | 208,65 | 211,35 | 0,61% | - |
| 21.05.2025 | 219,73 | 219,73 | 208,83 | 210,08 | -4,79% | 279,00 |
| 20.05.2025 | 226,43 | 227,50 | 219,43 | 220,65 | -2,32% | - |
| 19.05.2025 | 226,02 | 227,25 | 221,00 | 225,90 | -1,45% | 49,00 |
| 16.05.2025 | 222,80 | 229,33 | 222,63 | 229,23 | 2,54% | - |
| 15.05.2025 | 223,70 | 225,10 | 221,65 | 223,55 | -0,58% | - |
| 14.05.2025 | 220,52 | 226,02 | 219,75 | 224,85 | 1,54% | 30,00 |
| 13.05.2025 | 218,58 | 222,38 | 216,70 | 221,45 | 1,41% | 100,00 |
| 12.05.2025 | 206,98 | 222,93 | 206,98 | 218,38 | 5,24% | 39,00 |
| 09.05.2025 | 207,73 | 208,27 | 204,25 | 207,50 | -0,01% | - |
| 08.05.2025 | 201,50 | 209,75 | 201,50 | 207,52 | 2,84% | 40,00 |
| 07.05.2025 | 199,88 | 202,70 | 198,82 | 201,80 | 1,69% | - |
| 06.05.2025 | 202,20 | 203,20 | 196,88 | 198,44 | -1,81% | - |
| 05.05.2025 | 200,80 | 204,65 | 198,54 | 202,10 | -0,54% | 2,00 |
| 02.05.2025 | 190,16 | 203,60 | 190,16 | 203,20 | 7,11% | 140,00 |
| 30.04.2025 | 190,66 | 191,28 | 179,38 | 189,72 | -0,33% | 265,00 |
| 29.04.2025 | 190,71 | 200,15 | 183,32 | 190,35 | 0,28% | 58,00 |
| 28.04.2025 | 185,43 | 192,13 | 185,36 | 189,81 | 1,60% | 65,00 |
| 25.04.2025 | 185,27 | 188,42 | 184,03 | 186,82 | 0,59% | 4,00 |
| 24.04.2025 | 182,99 | 186,59 | 180,64 | 185,72 | 1,02% | - |
| 23.04.2025 | 174,84 | 191,90 | 174,84 | 183,85 | 5,02% | 1,00 |
| 22.04.2025 | 164,04 | 175,20 | 163,69 | 175,06 | 3,35% | - |
| 17.04.2025 | 168,14 | 171,78 | 166,73 | 169,39 | 0,71% | - |
| 16.04.2025 | 173,18 | 173,18 | 164,50 | 168,19 | -1,88% | 81,00 |
| 15.04.2025 | 167,76 | 173,26 | 167,76 | 171,41 | 1,38% | 11,00 |
| 14.04.2025 | 168,53 | 174,53 | 166,14 | 169,07 | -0,12% | 200,00 |
| 11.04.2025 | 171,91 | 174,22 | 162,88 | 169,27 | -1,37% | 407,00 |
| 10.04.2025 | 192,00 | 196,01 | 167,85 | 171,62 | -10,39% | 434,00 |
| 09.04.2025 | 160,06 | 192,86 | 157,60 | 191,52 | 16,49% | 22,00 |
| 08.04.2025 | 166,00 | 176,95 | 160,71 | 164,41 | 0,37% | 164,00 |
| 07.04.2025 | 161,52 | 172,55 | 148,72 | 163,80 | 1,04% | 432,00 |
| 04.04.2025 | 170,23 | 172,12 | 156,98 | 162,11 | -4,93% | 670,00 |
| 03.04.2025 | 188,88 | 190,01 | 169,49 | 170,51 | -12,78% | 50,00 |
| 02.04.2025 | 192,59 | 196,36 | 188,33 | 195,50 | 1,48% | 2,00 |