230,100€
3,32%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.10.2024 | 177,02 | 179,17 | 176,63 | 178,32 | 0,68% | 35,00 |
| 10.10.2024 | 176,46 | 178,78 | 174,72 | 177,12 | 0,57% | 23,00 |
| 09.10.2024 | 167,02 | 176,64 | 166,30 | 176,12 | 5,32% | 59,00 |
| 08.10.2024 | 163,73 | 168,38 | 162,45 | 167,22 | 2,13% | 20,00 |
| 07.10.2024 | 163,75 | 165,57 | 162,32 | 163,73 | -0,01% | 15,00 |
| 04.10.2024 | 157,00 | 164,02 | 156,49 | 163,75 | 4,55% | 35,00 |
| 03.10.2024 | 158,43 | 159,02 | 156,11 | 156,63 | -0,87% | - |
| 02.10.2024 | 156,52 | 158,49 | 154,11 | 158,00 | 0,93% | 103,00 |
| 01.10.2024 | 159,28 | 160,62 | 154,31 | 156,55 | -1,60% | - |
| 30.09.2024 | 158,94 | 160,39 | 153,83 | 159,10 | -0,09% | - |
| 27.09.2024 | 163,57 | 164,70 | 158,97 | 159,24 | -2,52% | 100,00 |
| 26.09.2024 | 159,42 | 165,26 | 158,36 | 163,35 | 2,47% | 300,00 |
| 25.09.2024 | 160,67 | 161,02 | 157,53 | 159,42 | -0,31% | 10,00 |
| 24.09.2024 | 158,21 | 160,92 | 156,99 | 159,92 | 1,00% | - |
| 23.09.2024 | 155,23 | 158,43 | 155,23 | 158,34 | 1,68% | - |
| 20.09.2024 | 153,51 | 156,23 | 152,29 | 155,73 | 1,64% | - |
| 19.09.2024 | 153,21 | 155,00 | 152,02 | 153,21 | 1,06% | 19,00 |
| 18.09.2024 | 151,74 | 153,82 | 149,99 | 151,61 | -0,09% | - |
| 17.09.2024 | 152,40 | 154,48 | 151,00 | 151,75 | -0,43% | - |
| 16.09.2024 | 151,34 | 155,70 | 150,99 | 152,40 | 0,50% | 22,00 |
| 13.09.2024 | 149,54 | 153,02 | 149,01 | 151,64 | 3,28% | 5,00 |
| 12.09.2024 | 147,26 | 151,07 | 146,55 | 146,82 | -0,23% | - |
| 11.09.2024 | 143,65 | 147,73 | 141,87 | 147,16 | 2,44% | - |
| 10.09.2024 | 145,87 | 146,12 | 139,90 | 143,65 | -1,52% | - |
| 09.09.2024 | 140,85 | 146,37 | 140,85 | 145,87 | 3,21% | - |
| 06.09.2024 | 142,59 | 145,51 | 140,15 | 141,34 | -0,87% | - |
| 05.09.2024 | 143,27 | 145,70 | 141,99 | 142,58 | -0,47% | 4,00 |
| 04.09.2024 | 144,58 | 145,01 | 142,33 | 143,26 | -0,91% | 50,00 |
| 03.09.2024 | 148,96 | 148,96 | 143,76 | 144,58 | -2,94% | 100,00 |
| 02.09.2024 | 148,84 | 148,99 | 147,40 | 148,96 | 0,12% | - |
| 30.08.2024 | 151,07 | 152,58 | 145,89 | 148,78 | -1,51% | - |
| 29.08.2024 | 150,03 | 152,58 | 149,43 | 151,06 | 0,69% | - |
| 28.08.2024 | 151,13 | 152,59 | 148,53 | 150,02 | -0,71% | 66,00 |
| 27.08.2024 | 145,59 | 151,59 | 144,47 | 151,10 | 3,78% | - |
| 26.08.2024 | 144,96 | 147,19 | 144,59 | 145,59 | 0,43% | 10,00 |
| 23.08.2024 | 142,36 | 146,06 | 141,82 | 144,96 | 1,82% | - |
| 22.08.2024 | 142,06 | 143,46 | 140,94 | 142,37 | 0,21% | - |
| 21.08.2024 | 143,01 | 143,26 | 140,24 | 142,07 | -0,65% | 66,00 |
| 20.08.2024 | 145,35 | 146,78 | 141,67 | 143,00 | -1,61% | - |
| 19.08.2024 | 143,07 | 145,97 | 142,02 | 145,34 | 1,37% | - |
| 16.08.2024 | 145,93 | 146,92 | 142,84 | 143,37 | -1,75% | - |
| 15.08.2024 | 137,81 | 146,32 | 137,81 | 145,93 | 5,90% | - |
| 14.08.2024 | 140,81 | 141,21 | 136,34 | 137,80 | -2,14% | - |
| 13.08.2024 | 140,73 | 141,62 | 138,67 | 140,81 | 0,06% | - |
| 12.08.2024 | 142,73 | 144,31 | 140,37 | 140,72 | -1,41% | 3,00 |
| 09.08.2024 | 143,23 | 145,58 | 141,82 | 142,73 | -0,34% | 24,00 |
| 08.08.2024 | 134,46 | 143,26 | 133,01 | 143,22 | 6,51% | - |
| 07.08.2024 | 136,84 | 142,65 | 134,47 | 134,47 | -1,84% | - |
| 06.08.2024 | 127,65 | 140,64 | 127,65 | 136,99 | 6,77% | 157,00 |
| 05.08.2024 | 127,08 | 128,30 | 107,54 | 128,30 | 1,13% | 1.192,00 |