255,050€
3,81%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 245,15 | 255,05 | 245,10 | 254,05 | 3,40% | - |
| 05.10.2026 | 247,60 | 248,55 | 240,85 | 245,70 | -0,63% | - |
| 02.10.2026 | 241,30 | 247,80 | 239,90 | 247,25 | 2,68% | 21,00 |
| 01.10.2026 | 237,00 | 241,00 | 233,95 | 240,80 | 2,34% | 2,00 |
| 30.09.2026 | 229,90 | 237,60 | 226,65 | 235,30 | 2,28% | 36,00 |
| 29.09.2026 | 213,45 | 230,95 | 213,20 | 230,05 | 7,15% | 3,00 |
| 28.09.2026 | 213,70 | 219,50 | 209,70 | 214,70 | 0,35% | - |
| 25.09.2026 | 210,05 | 216,05 | 207,70 | 213,95 | 1,30% | 16,00 |
| 24.09.2026 | 202,15 | 213,70 | 200,23 | 211,20 | 4,68% | - |
| 23.09.2026 | 207,80 | 211,00 | 195,25 | 201,75 | -2,56% | 510,00 |
| 22.09.2026 | 218,45 | 228,25 | 202,00 | 207,05 | -5,44% | 18,00 |
| 21.09.2026 | 215,80 | 219,95 | 214,65 | 218,95 | 2,22% | 190,00 |
| 18.09.2026 | 219,70 | 219,70 | 214,05 | 214,20 | -1,52% | 3,00 |
| 17.09.2026 | 222,00 | 226,75 | 217,50 | 217,50 | -1,00% | - |
| 16.09.2026 | 216,65 | 223,55 | 216,25 | 219,70 | 1,52% | - |
| 15.09.2026 | 220,60 | 222,75 | 215,95 | 216,40 | -2,52% | - |
| 14.09.2026 | 223,70 | 224,75 | 219,05 | 222,00 | -1,42% | 2,00 |
| 11.09.2026 | 223,75 | 228,60 | 223,25 | 225,20 | 1,40% | - |
| 10.09.2026 | 224,15 | 226,60 | 220,90 | 222,10 | -0,63% | 20,00 |
| 09.09.2026 | 227,35 | 228,00 | 221,50 | 223,50 | -2,02% | - |
| 08.09.2026 | 228,85 | 232,90 | 226,10 | 228,10 | -0,26% | - |
| 07.09.2026 | 228,40 | 229,05 | 227,80 | 228,70 | 0,04% | 1,00 |
| 04.09.2026 | 228,60 | 230,50 | 227,45 | 228,60 | 0,15% | 139,00 |
| 03.09.2026 | 230,85 | 231,85 | 225,70 | 228,25 | -0,80% | - |
| 02.09.2026 | 230,55 | 234,80 | 228,95 | 230,10 | 1,12% | - |
| 01.09.2026 | 232,05 | 232,55 | 227,45 | 227,55 | -1,56% | - |
| 31.08.2026 | 241,50 | 241,70 | 230,35 | 231,15 | -4,82% | 2,00 |
| 28.08.2026 | 244,95 | 247,40 | 241,40 | 242,85 | -0,76% | - |
| 27.08.2026 | 248,75 | 250,65 | 244,40 | 244,70 | -2,18% | - |
| 26.08.2026 | 250,65 | 254,20 | 248,75 | 250,15 | 0,22% | - |
| 25.08.2026 | 250,65 | 256,10 | 249,10 | 249,60 | -0,97% | - |
| 24.08.2026 | 250,35 | 255,95 | 248,20 | 252,05 | 0,66% | 21,00 |
| 21.08.2026 | 246,85 | 251,95 | 246,75 | 250,40 | 1,87% | - |
| 20.08.2026 | 258,40 | 258,50 | 243,55 | 245,80 | -4,80% | 20,00 |
| 19.08.2026 | 259,25 | 261,40 | 256,50 | 258,20 | -0,52% | - |
| 18.08.2026 | 262,05 | 262,05 | 256,70 | 259,55 | -0,44% | - |
| 17.08.2026 | 264,55 | 264,55 | 259,05 | 260,70 | -1,38% | - |
| 14.08.2026 | 269,65 | 270,30 | 263,70 | 264,35 | -1,80% | 25,00 |
| 13.08.2026 | 267,25 | 271,65 | 265,75 | 269,20 | 0,58% | - |
| 12.08.2026 | 265,40 | 269,10 | 262,70 | 267,65 | 0,60% | - |
| 11.08.2026 | 267,05 | 270,25 | 262,55 | 266,05 | -0,41% | 25,00 |
| 10.08.2026 | 277,10 | 277,75 | 266,25 | 267,15 | -3,87% | 100,00 |
| 07.08.2026 | 279,15 | 281,25 | 275,40 | 277,90 | -0,43% | - |
| 06.08.2026 | 282,40 | 284,65 | 279,10 | 279,10 | -1,69% | - |
| 05.08.2026 | 282,90 | 286,30 | 281,70 | 283,90 | 0,28% | - |
| 04.08.2026 | 282,05 | 288,95 | 279,80 | 283,10 | 0,64% | - |
| 03.08.2026 | 278,00 | 286,40 | 277,90 | 281,30 | 1,77% | - |
| 31.07.2026 | 280,00 | 282,15 | 275,05 | 276,40 | -1,14% | - |
| 30.07.2026 | 280,95 | 283,50 | 271,90 | 279,60 | -1,03% | 12,00 |
| 29.07.2026 | 282,80 | 288,50 | 276,20 | 282,50 | 0,02% | 25,00 |
| 28.07.2026 | 268,35 | 284,80 | 254,80 | 282,45 | 6,85% | 7,00 |
| 27.07.2026 | 262,35 | 266,40 | 254,35 | 264,35 | 2,32% | 20,00 |
| 24.07.2026 | 247,95 | 263,70 | 247,95 | 258,35 | 3,42% | 105,00 |
| 23.07.2026 | 250,55 | 251,75 | 243,90 | 249,80 | -0,42% | 4,00 |
| 22.07.2026 | 251,90 | 253,60 | 248,00 | 250,85 | -0,73% | - |
| 21.07.2026 | 251,50 | 253,15 | 249,05 | 252,70 | 0,78% | - |
| 20.07.2026 | 251,15 | 254,85 | 246,85 | 250,75 | 0,20% | - |
| 17.07.2026 | 254,55 | 256,05 | 249,90 | 250,25 | -2,57% | - |
| 16.07.2026 | 254,95 | 256,90 | 251,90 | 256,85 | 1,00% | - |
| 15.07.2026 | 249,75 | 259,30 | 248,30 | 254,30 | 2,31% | - |
| 14.07.2026 | 252,65 | 254,65 | 247,70 | 248,55 | -1,72% | 5,00 |
| 13.07.2026 | 247,15 | 262,90 | 246,10 | 252,90 | 0,94% | - |
| 10.07.2026 | 252,05 | 254,35 | 248,90 | 250,55 | -0,61% | - |
| 09.07.2026 | 245,75 | 254,25 | 245,75 | 252,10 | 2,69% | 122,00 |
| 08.07.2026 | 247,70 | 250,25 | 237,50 | 245,50 | -0,35% | 2,00 |
| 07.07.2026 | 251,75 | 252,90 | 243,15 | 246,35 | -1,72% | 3,00 |
| 06.07.2026 | 260,30 | 263,75 | 249,40 | 250,65 | -3,87% | - |
| 03.07.2026 | 259,65 | 260,85 | 259,35 | 260,75 | 0,27% | - |
| 02.07.2026 | 271,00 | 271,90 | 256,70 | 260,05 | -3,79% | - |
| 01.07.2026 | 276,55 | 281,00 | 270,25 | 270,30 | -2,24% | - |
| 30.06.2026 | 282,85 | 284,20 | 276,05 | 276,50 | -1,79% | - |
| 29.06.2026 | 278,45 | 286,25 | 276,90 | 281,55 | -0,04% | - |
| 26.06.2026 | 283,00 | 286,15 | 279,45 | 281,65 | -0,07% | 38,00 |
| 25.06.2026 | 283,00 | 293,05 | 279,75 | 281,85 | -0,60% | - |
| 24.06.2026 | 270,60 | 289,70 | 270,60 | 283,55 | 4,30% | - |
| 23.06.2026 | 270,90 | 273,25 | 247,90 | 271,85 | 0,24% | - |
| 22.06.2026 | 269,30 | 275,80 | 269,25 | 271,20 | 0,00% | - |
| 19.06.2026 | 273,45 | 273,45 | 270,60 | 271,20 | -1,15% | - |
| 18.06.2026 | 267,45 | 275,85 | 265,60 | 274,35 | 3,98% | - |
| 17.06.2026 | 269,90 | 272,85 | 262,75 | 263,85 | -2,94% | - |
| 16.06.2026 | 271,30 | 275,20 | 268,95 | 271,85 | 0,44% | - |
| 15.06.2026 | 261,20 | 271,80 | 256,75 | 270,65 | 7,34% | 23,00 |
| 12.06.2026 | 247,90 | 259,30 | 245,00 | 252,15 | 4,02% | 60,00 |
| 11.06.2026 | 232,20 | 245,25 | 230,85 | 242,40 | 4,57% | - |
| 10.06.2026 | 241,90 | 242,80 | 231,00 | 231,80 | -3,76% | - |
| 09.06.2026 | 235,85 | 245,45 | 234,10 | 240,85 | 1,99% | - |
| 08.06.2026 | 239,05 | 245,05 | 236,15 | 236,15 | -3,63% | - |
| 05.06.2026 | 253,35 | 256,15 | 244,10 | 245,05 | -3,49% | - |
| 04.06.2026 | 246,95 | 257,25 | 243,95 | 253,90 | 2,57% | - |
| 03.06.2026 | 247,70 | 253,80 | 243,50 | 247,55 | -1,73% | - |
| 02.06.2026 | 247,00 | 252,60 | 245,85 | 251,90 | 1,18% | - |
| 01.06.2026 | 243,85 | 252,00 | 237,25 | 248,95 | 1,82% | 35,00 |
| 29.05.2026 | 242,15 | 245,90 | 240,40 | 244,50 | 1,45% | - |
| 28.05.2026 | 237,55 | 242,20 | 230,00 | 241,00 | 1,13% | - |
| 27.05.2026 | 229,95 | 241,75 | 229,60 | 238,30 | 4,11% | - |
| 26.05.2026 | 225,65 | 230,70 | 222,75 | 228,90 | 2,16% | 200,00 |
| 25.05.2026 | 223,80 | 224,05 | 221,00 | 224,05 | 1,82% | 94,00 |
| 22.05.2026 | 223,80 | 226,45 | 220,00 | 220,05 | -1,63% | - |
| 21.05.2026 | 218,15 | 225,35 | 211,75 | 223,70 | 2,54% | 10,00 |
| 20.05.2026 | 213,00 | 221,05 | 200,55 | 218,15 | 1,96% | 133,00 |