278,860$
-0,30%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 282,43 | 282,50 | 276,62 | 278,86 | -0,30% | 2.080.778,00 |
| 11.12.2025 | 264,17 | 281,63 | 263,19 | 279,70 | 7,42% | 4.460.487,00 |
| 10.12.2025 | 249,99 | 263,34 | 245,25 | 260,38 | 4,86% | 2.951.130,00 |
| 09.12.2025 | 250,25 | 252,11 | 245,10 | 248,32 | -1,62% | 2.031.195,00 |
| 08.12.2025 | 257,50 | 257,50 | 247,72 | 252,41 | -2,04% | 2.780.089,00 |
| 05.12.2025 | 259,64 | 260,25 | 256,00 | 257,66 | -0,62% | 2.383.627,00 |
| 04.12.2025 | 262,16 | 263,80 | 258,26 | 259,27 | -2,45% | 2.332.180,00 |
| 03.12.2025 | 263,40 | 269,46 | 262,90 | 265,77 | 0,26% | 1.435.575,00 |
| 02.12.2025 | 267,55 | 268,55 | 259,22 | 265,08 | -0,57% | 1.718.196,00 |
| 01.12.2025 | 262,50 | 269,57 | 261,00 | 266,60 | 0,13% | 1.525.366,00 |
| 28.11.2025 | 268,00 | 268,89 | 265,56 | 266,25 | 0,20% | 648.115,00 |
| 26.11.2025 | 266,46 | 268,86 | 264,70 | 265,71 | -0,26% | 1.517.912,00 |
| 25.11.2025 | 260,01 | 272,25 | 258,00 | 266,41 | 4,24% | 3.801.794,00 |
| 24.11.2025 | 264,49 | 268,28 | 249,00 | 255,57 | 1,13% | 5.525.947,00 |
| 20.11.2025 | 259,29 | 263,40 | 252,56 | 252,72 | -1,28% | 1.794.833,00 |
| 19.11.2025 | 254,89 | 257,58 | 252,00 | 256,00 | 1,82% | 2.577.487,00 |
| 18.11.2025 | 249,16 | 253,74 | 247,49 | 251,42 | 1,91% | 1.564.643,00 |
| 17.11.2025 | 251,64 | 252,34 | 244,45 | 246,71 | -3,54% | 2.183.642,00 |
| 13.11.2025 | 263,25 | 266,72 | 254,79 | 255,76 | -2,91% | 1.518.636,00 |
| 12.11.2025 | 264,10 | 270,57 | 262,86 | 263,43 | -0,05% | 1.383.180,00 |
| 11.11.2025 | 264,27 | 267,51 | 261,21 | 263,55 | -0,54% | 2.489.845,00 |
| 10.11.2025 | 259,25 | 265,48 | 256,16 | 264,98 | 3,50% | 2.622.857,00 |
| 07.11.2025 | 252,05 | 257,73 | 251,22 | 256,01 | 0,96% | 1.891.969,00 |
| 06.11.2025 | 255,00 | 256,68 | 252,34 | 253,57 | -1,19% | 1.658.291,00 |
| 05.11.2025 | 257,41 | 262,89 | 256,11 | 256,63 | -0,29% | 1.988.554,00 |
| 04.11.2025 | 266,35 | 267,50 | 256,06 | 257,38 | -7,35% | 3.796.067,00 |
| 03.11.2025 | 287,08 | 287,08 | 277,10 | 277,80 | -3,15% | 2.463.110,00 |
| 31.10.2025 | 284,51 | 290,08 | 283,53 | 286,83 | 0,81% | 1.995.676,00 |
| 30.10.2025 | 277,05 | 290,82 | 275,21 | 284,53 | 1,60% | 3.144.072,00 |
| 29.10.2025 | 290,00 | 292,44 | 280,02 | 280,05 | -4,40% | 4.165.438,00 |
| 28.10.2025 | 295,64 | 298,80 | 287,02 | 292,95 | -8,53% | 8.585.895,00 |
| 27.10.2025 | 319,50 | 321,98 | 315,50 | 320,26 | 1,20% | 2.626.048,00 |
| 24.10.2025 | 319,49 | 322,95 | 314,73 | 316,45 | -0,14% | 1.188.189,00 |
| 23.10.2025 | 316,45 | 319,72 | 311,36 | 316,88 | -0,35% | 1.184.929,00 |
| 22.10.2025 | 317,46 | 322,33 | 313,46 | 317,98 | 0,38% | 1.555.405,00 |
| 21.10.2025 | 304,13 | 317,79 | 303,96 | 316,78 | 4,60% | 1.685.041,00 |
| 20.10.2025 | 302,00 | 306,44 | 301,50 | 302,84 | 0,84% | 1.098.293,00 |
| 17.10.2025 | 299,26 | 302,98 | 296,35 | 300,31 | 0,60% | 1.824.956,00 |
| 16.10.2025 | 310,50 | 311,26 | 297,90 | 298,51 | -4,07% | 2.637.325,00 |
| 15.10.2025 | 317,12 | 318,56 | 309,73 | 311,16 | -0,86% | 1.080.524,00 |
| 14.10.2025 | 303,80 | 317,69 | 301,50 | 313,86 | 2,49% | 1.553.513,00 |
| 13.10.2025 | 308,02 | 311,50 | 305,36 | 306,22 | 0,53% | 1.269.779,00 |
| 10.10.2025 | 306,82 | 313,20 | 303,32 | 304,62 | -0,77% | 1.406.127,00 |
| 09.10.2025 | 310,38 | 311,86 | 306,75 | 306,99 | -0,43% | 1.383.811,00 |
| 08.10.2025 | 315,11 | 315,80 | 307,77 | 308,31 | -2,05% | 1.876.802,00 |
| 07.10.2025 | 316,11 | 317,30 | 308,20 | 314,75 | -0,80% | 1.124.574,00 |
| 06.10.2025 | 314,50 | 318,00 | 310,69 | 317,30 | -0,88% | 1.465.840,00 |
| 02.10.2025 | 316,38 | 321,25 | 311,27 | 320,11 | 1,29% | 1.622.288,00 |
| 01.10.2025 | 320,85 | 321,01 | 312,28 | 316,02 | -2,34% | 2.279.286,00 |
| 30.09.2025 | 328,00 | 330,50 | 319,21 | 323,58 | -0,96% | 1.799.477,00 |
| 29.09.2025 | 337,54 | 339,22 | 320,00 | 326,72 | -0,05% | 2.007.683,00 |
| 26.09.2025 | 325,77 | 327,80 | 323,50 | 326,89 | 0,73% | 1.298.499,00 |
| 25.09.2025 | 322,55 | 327,48 | 319,70 | 324,53 | -0,76% | 1.571.093,00 |
| 24.09.2025 | 331,61 | 332,23 | 325,73 | 327,03 | -1,08% | 1.126.892,00 |
| 23.09.2025 | 330,88 | 340,17 | 329,15 | 330,59 | 0,41% | 2.057.858,00 |
| 22.09.2025 | 326,00 | 333,04 | 324,63 | 329,24 | 0,19% | 1.519.520,00 |
| 19.09.2025 | 327,10 | 329,54 | 316,11 | 328,60 | 0,86% | 3.619.265,00 |
| 18.09.2025 | 325,48 | 326,84 | 320,87 | 325,81 | 0,85% | 1.597.303,00 |
| 17.09.2025 | 323,12 | 324,50 | 316,34 | 323,07 | 0,43% | 2.033.720,00 |
| 16.09.2025 | 328,00 | 329,51 | 317,52 | 321,70 | -2,45% | 3.122.491,00 |
| 15.09.2025 | 338,20 | 339,15 | 327,66 | 329,79 | -1,97% | 2.555.370,00 |
| 12.09.2025 | 347,55 | 348,80 | 336,37 | 336,42 | -3,94% | 2.068.947,00 |
| 11.09.2025 | 342,80 | 355,55 | 342,58 | 350,23 | 2,56% | 2.328.950,00 |
| 10.09.2025 | 346,70 | 347,10 | 331,22 | 341,50 | -1,10% | 2.278.739,00 |
| 09.09.2025 | 350,00 | 353,72 | 345,21 | 345,31 | -1,64% | 1.408.783,00 |
| 08.09.2025 | 354,00 | 360,09 | 349,41 | 351,06 | -0,34% | 1.581.567,00 |
| 05.09.2025 | 361,51 | 362,79 | 349,34 | 352,27 | -2,16% | 1.447.548,00 |
| 04.09.2025 | 354,02 | 362,66 | 353,55 | 360,06 | 1,43% | 1.082.360,00 |
| 03.09.2025 | 354,27 | 358,76 | 352,37 | 355,00 | 0,26% | 1.174.509,00 |
| 02.09.2025 | 355,50 | 358,30 | 348,27 | 354,08 | -2,52% | 1.710.004,00 |
| 29.08.2025 | 364,90 | 366,50 | 357,15 | 363,22 | -0,72% | 1.962.474,00 |
| 28.08.2025 | 359,50 | 366,18 | 358,95 | 365,84 | 1,89% | 1.564.302,00 |
| 27.08.2025 | 352,60 | 360,72 | 352,00 | 359,07 | 1,51% | 2.161.958,00 |
| 26.08.2025 | 345,60 | 354,06 | 345,60 | 353,74 | 2,54% | 2.308.560,00 |
| 25.08.2025 | 343,90 | 347,97 | 341,61 | 344,97 | 0,09% | 2.284.850,00 |
| 22.08.2025 | 327,01 | 345,14 | 325,70 | 344,67 | 6,04% | 2.261.492,00 |
| 21.08.2025 | 326,22 | 328,00 | 322,46 | 325,03 | -1,24% | 1.452.837,00 |
| 20.08.2025 | 328,52 | 329,33 | 317,50 | 329,12 | -0,29% | 1.881.606,00 |
| 19.08.2025 | 324,50 | 331,94 | 319,25 | 330,07 | 1,00% | 3.059.079,00 |
| 18.08.2025 | 314,00 | 329,81 | 313,05 | 326,80 | 4,09% | 3.272.320,00 |
| 15.08.2025 | 312,65 | 314,37 | 309,00 | 313,95 | 0,53% | 1.399.361,00 |
| 14.08.2025 | 313,00 | 314,00 | 310,70 | 312,30 | -0,36% | 1.283.222,00 |
| 13.08.2025 | 314,40 | 318,23 | 308,52 | 313,42 | 0,11% | 1.841.411,00 |
| 12.08.2025 | 305,44 | 313,61 | 305,40 | 313,08 | 3,37% | 2.190.651,00 |
| 11.08.2025 | 297,92 | 305,88 | 297,84 | 302,86 | 0,47% | 1.444.930,00 |
| 08.08.2025 | 311,00 | 311,25 | 300,90 | 301,44 | -2,69% | 1.890.265,00 |
| 07.08.2025 | 315,75 | 316,50 | 306,26 | 309,78 | -1,35% | 1.282.740,00 |
| 06.08.2025 | 314,00 | 314,04 | 309,11 | 314,02 | 0,85% | 1.371.546,00 |
| 05.08.2025 | 317,02 | 317,02 | 309,42 | 311,36 | -1,37% | 1.709.575,00 |
| 04.08.2025 | 317,43 | 319,31 | 312,77 | 315,70 | 0,46% | 2.012.853,00 |
| 01.08.2025 | 309,46 | 315,75 | 303,99 | 314,25 | -1,14% | 2.822.361,00 |
| 31.07.2025 | 333,92 | 337,10 | 315,86 | 317,87 | -4,01% | 3.478.585,00 |
| 30.07.2025 | 336,13 | 337,77 | 327,97 | 331,15 | -0,96% | 2.429.616,00 |
| 29.07.2025 | 325,35 | 342,16 | 321,11 | 334,37 | -5,01% | 5.511.208,00 |
| 28.07.2025 | 351,26 | 354,34 | 348,68 | 352,00 | -0,23% | 2.416.062,00 |
| 25.07.2025 | 350,05 | 352,92 | 348,43 | 352,80 | 0,98% | 1.651.502,00 |
| 24.07.2025 | 352,05 | 355,17 | 348,87 | 349,36 | -0,99% | 1.521.863,00 |
| 23.07.2025 | 350,47 | 355,91 | 350,47 | 352,84 | 1,23% | 2.082.802,00 |
| 22.07.2025 | 350,32 | 350,33 | 338,67 | 348,54 | 0,60% | 1.726.784,00 |
| 21.07.2025 | 348,17 | 351,78 | 346,22 | 346,47 | -1,04% | 1.597.296,00 |