283,500€
-0,02%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 283,00 | 283,55 | 279,75 | 280,95 | -0,92% | - |
| 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 |
| 19.05.2026 | 217,40 | 218,20 | 208,00 | 213,95 | -1,70% | 19,00 |
| 18.05.2026 | 223,80 | 228,45 | 216,30 | 217,65 | -2,88% | - |
| 15.05.2026 | 227,35 | 227,65 | 222,75 | 224,10 | -1,34% | - |
| 14.05.2026 | 224,90 | 235,00 | 224,90 | 227,15 | 0,84% | 5,00 |
| 13.05.2026 | 221,20 | 226,25 | 219,55 | 225,25 | 1,40% | 10,00 |
| 12.05.2026 | 224,15 | 225,15 | 220,20 | 222,15 | -0,80% | - |
| 11.05.2026 | 231,65 | 234,15 | 222,25 | 223,95 | -4,27% | 50,00 |
| 08.05.2026 | 239,90 | 241,50 | 232,50 | 233,95 | -2,78% | 16,00 |
| 07.05.2026 | 244,45 | 245,75 | 239,45 | 240,65 | -0,87% | 53,00 |
| 06.05.2026 | 227,25 | 243,40 | 225,60 | 242,75 | 7,44% | 19,00 |
| 05.05.2026 | 222,25 | 226,05 | 221,00 | 225,95 | 2,10% | 12,00 |
| 04.05.2026 | 226,55 | 228,65 | 219,05 | 221,30 | -1,62% | - |
| 30.04.2026 | 220,25 | 240,15 | 217,00 | 224,95 | 2,02% | 1,00 |
| 29.04.2026 | 218,80 | 220,50 | 214,40 | 220,50 | 0,36% | - |
| 28.04.2026 | 222,55 | 223,00 | 217,35 | 219,70 | -0,68% | 10,00 |
| 27.04.2026 | 226,90 | 227,70 | 219,95 | 221,20 | -2,75% | 6,00 |
| 24.04.2026 | 223,25 | 227,60 | 221,20 | 227,45 | 1,93% | - |
| 23.04.2026 | 226,35 | 230,60 | 221,75 | 223,15 | -1,28% | - |
| 22.04.2026 | 234,15 | 235,20 | 225,95 | 226,05 | -3,15% | 25,00 |
| 21.04.2026 | 239,65 | 242,30 | 230,80 | 233,40 | -2,55% | - |
| 20.04.2026 | 236,45 | 239,80 | 233,50 | 239,50 | -1,74% | 13,00 |
| 17.04.2026 | 228,60 | 249,90 | 227,15 | 243,75 | 7,07% | 15,00 |
| 16.04.2026 | 240,20 | 243,95 | 226,35 | 227,65 | -5,03% | - |
| 15.04.2026 | 241,00 | 241,20 | 234,90 | 239,70 | 0,27% | - |
| 14.04.2026 | 240,20 | 242,95 | 238,20 | 239,05 | 0,46% | 35,00 |
| 13.04.2026 | 236,25 | 237,95 | 229,65 | 237,95 | 1,15% | 1,00 |
| 10.04.2026 | 237,35 | 243,20 | 233,30 | 235,25 | -1,09% | 13,00 |
| 09.04.2026 | 239,65 | 239,65 | 231,70 | 237,85 | -0,63% | - |
| 08.04.2026 | 242,90 | 259,40 | 238,50 | 239,35 | 3,61% | 108,00 |
| 07.04.2026 | 237,45 | 239,35 | 226,80 | 231,00 | -2,99% | 36,00 |
| 02.04.2026 | 237,60 | 242,40 | 231,20 | 238,13 | -1,75% | 30,00 |
| 01.04.2026 | 235,60 | 245,35 | 235,58 | 242,38 | 1,93% | 2,00 |
| 31.03.2026 | 228,13 | 238,38 | 228,13 | 237,77 | 4,24% | - |
| 30.03.2026 | 227,27 | 234,00 | 224,88 | 228,10 | -0,22% | - |
| 27.03.2026 | 239,30 | 243,00 | 226,73 | 228,60 | -3,67% | 161,00 |
| 26.03.2026 | 240,27 | 243,10 | 236,15 | 237,30 | -2,02% | - |
| 25.03.2026 | 239,40 | 245,75 | 238,38 | 242,20 | 2,05% | 1,00 |
| 24.03.2026 | 237,65 | 240,73 | 233,40 | 237,33 | -1,08% | 1,00 |
| 23.03.2026 | 230,63 | 243,48 | 224,08 | 239,93 | 5,33% | 30,00 |
| 20.03.2026 | 235,80 | 236,90 | 225,95 | 227,77 | -3,18% | - |
| 19.03.2026 | 234,68 | 237,30 | 230,93 | 235,25 | 0,21% | - |
| 18.03.2026 | 241,38 | 245,65 | 234,35 | 234,75 | -3,33% | 7,00 |
| 17.03.2026 | 243,75 | 248,40 | 240,20 | 242,83 | -0,13% | - |
| 16.03.2026 | 240,93 | 248,55 | 238,50 | 243,15 | 2,90% | - |
| 13.03.2026 | 233,20 | 242,33 | 231,18 | 236,30 | 1,97% | 5,00 |
| 12.03.2026 | 244,30 | 245,25 | 230,77 | 231,73 | -6,32% | 25,00 |
| 11.03.2026 | 249,23 | 249,68 | 242,93 | 247,35 | 0,94% | 20,00 |
| 10.03.2026 | 248,25 | 252,77 | 241,08 | 245,05 | -1,35% | 40,00 |
| 09.03.2026 | 235,40 | 250,95 | 221,95 | 248,40 | 3,58% | 117,00 |
| 06.03.2026 | 243,00 | 244,10 | 229,38 | 239,83 | -1,42% | 150,00 |
| 05.03.2026 | 248,80 | 249,38 | 240,38 | 243,27 | -1,53% | 13,00 |
| 04.03.2026 | 258,17 | 262,92 | 247,05 | 247,05 | -5,38% | - |
| 03.03.2026 | 256,73 | 261,48 | 247,23 | 261,10 | 1,63% | 5,00 |
| 02.03.2026 | 258,73 | 259,92 | 245,55 | 256,90 | -2,07% | 80,00 |
| 27.02.2026 | 269,73 | 270,02 | 259,70 | 262,33 | -2,58% | 12,00 |
| 26.02.2026 | 264,83 | 271,85 | 264,00 | 269,27 | 0,19% | - |
| 25.02.2026 | 269,48 | 272,15 | 264,45 | 268,77 | -0,07% | - |
| 24.02.2026 | 256,83 | 270,73 | 256,15 | 268,98 | 4,35% | - |
| 23.02.2026 | 266,58 | 271,83 | 255,02 | 257,75 | -3,71% | 300,00 |
| 20.02.2026 | 263,98 | 268,95 | 261,92 | 267,67 | 1,38% | - |
| 19.02.2026 | 270,58 | 270,73 | 261,52 | 264,02 | -2,57% | 10,00 |
| 18.02.2026 | 273,23 | 276,67 | 268,63 | 271,00 | -0,63% | - |
| 17.02.2026 | 270,83 | 279,08 | 269,48 | 272,73 | 0,67% | 13,00 |
| 16.02.2026 | 269,60 | 271,77 | 269,60 | 270,90 | 0,10% | 48,00 |
| 13.02.2026 | 281,02 | 284,20 | 270,33 | 270,63 | -3,82% | 20,00 |
| 12.02.2026 | 282,17 | 292,05 | 277,67 | 281,38 | -0,20% | 8,00 |
| 11.02.2026 | 291,90 | 295,83 | 278,92 | 281,92 | -3,70% | 182,00 |
| 10.02.2026 | 292,38 | 299,13 | 290,10 | 292,75 | 0,15% | - |
| 09.02.2026 | 293,70 | 293,88 | 287,17 | 292,30 | 0,16% | - |
| 06.02.2026 | 274,52 | 292,67 | 273,38 | 291,83 | 6,06% | 20,00 |
| 05.02.2026 | 278,63 | 286,38 | 274,83 | 275,15 | -0,76% | 38,00 |
| 04.02.2026 | 275,98 | 281,83 | 272,33 | 277,25 | 0,09% | - |
| 03.02.2026 | 284,30 | 287,63 | 275,23 | 277,00 | -2,24% | - |