310,350$
-2,66%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 316,26 | 318,50 | 307,54 | 310,35 | -2,66% | 1.760.630,00 |
| 18.02.2026 | 320,70 | 327,24 | 316,58 | 318,82 | -1,52% | 1.725.426,00 |
| 17.02.2026 | 324,00 | 330,64 | 320,37 | 323,73 | 1,29% | 2.280.504,00 |
| 13.02.2026 | 329,40 | 332,51 | 319,00 | 319,61 | -3,96% | 2.393.414,00 |
| 12.02.2026 | 338,00 | 347,13 | 328,55 | 332,80 | -0,28% | 2.022.018,00 |
| 11.02.2026 | 347,87 | 350,58 | 331,11 | 333,75 | -3,90% | 2.736.934,00 |
| 10.02.2026 | 348,65 | 356,39 | 346,51 | 347,30 | -0,21% | 1.943.123,00 |
| 09.02.2026 | 345,01 | 349,26 | 341,55 | 348,03 | 0,01% | 1.968.927,00 |
| 06.02.2026 | 329,30 | 348,20 | 329,00 | 348,00 | 6,72% | 1.783.458,00 |
| 05.02.2026 | 326,50 | 338,28 | 323,80 | 326,09 | -0,78% | 1.950.880,00 |
| 04.02.2026 | 330,51 | 332,65 | 321,06 | 328,65 | 0,72% | 1.662.366,00 |
| 03.02.2026 | 333,11 | 339,84 | 325,19 | 326,29 | -2,32% | 2.288.403,00 |
| 02.02.2026 | 326,86 | 340,67 | 324,58 | 334,05 | 2,90% | 2.165.874,00 |
| 30.01.2026 | 337,54 | 341,32 | 318,50 | 324,65 | -6,17% | 3.351.908,00 |
| 29.01.2026 | 316,25 | 351,57 | 314,04 | 345,98 | 18,65% | 7.701.906,00 |
| 28.01.2026 | 292,91 | 303,00 | 291,13 | 291,60 | 0,35% | 3.735.779,00 |
| 27.01.2026 | 294,17 | 294,84 | 288,97 | 290,58 | -0,88% | 2.294.160,00 |
| 26.01.2026 | 287,67 | 293,88 | 286,95 | 293,15 | 2,66% | 2.280.006,00 |
| 22.01.2026 | 282,00 | 287,19 | 280,32 | 285,55 | 2,80% | 2.345.796,00 |
| 21.01.2026 | 272,12 | 279,00 | 270,50 | 277,77 | 2,87% | 2.266.587,00 |
| 20.01.2026 | 267,00 | 274,00 | 264,39 | 270,01 | -2,17% | 2.907.499,00 |
| 16.01.2026 | 276,74 | 277,84 | 273,12 | 276,01 | -0,76% | 2.074.934,00 |
| 15.01.2026 | 282,00 | 286,48 | 275,71 | 278,11 | -0,44% | 1.600.425,00 |
| 14.01.2026 | 286,00 | 287,22 | 274,40 | 279,33 | -4,25% | 3.084.737,00 |
| 13.01.2026 | 294,25 | 296,62 | 285,81 | 291,72 | -3,12% | 2.482.866,00 |
| 12.01.2026 | 307,00 | 309,00 | 299,34 | 301,13 | -3,33% | 1.579.192,00 |
| 09.01.2026 | 305,87 | 312,30 | 303,64 | 311,50 | 2,36% | 1.765.661,00 |
| 08.01.2026 | 301,80 | 314,36 | 299,61 | 304,33 | 0,63% | 2.619.735,00 |
| 07.01.2026 | 295,83 | 303,75 | 295,33 | 302,42 | 1,57% | 2.342.858,00 |
| 06.01.2026 | 282,50 | 297,98 | 282,02 | 297,75 | 6,28% | 2.113.001,00 |
| 05.01.2026 | 281,00 | 286,34 | 276,37 | 280,16 | -1,09% | 2.265.040,00 |
| 02.01.2026 | 278,51 | 284,92 | 277,24 | 283,26 | 1,56% | 1.336.821,00 |
| 31.12.2025 | 282,02 | 282,02 | 278,56 | 278,92 | -0,99% | 1.026.173,00 |
| 30.12.2025 | 282,04 | 283,03 | 280,82 | 281,70 | -0,35% | 918.179,00 |
| 29.12.2025 | 285,05 | 285,30 | 280,33 | 282,69 | -1,04% | 1.300.648,00 |
| 26.12.2025 | 292,70 | 293,60 | 284,39 | 285,67 | -2,87% | 982.564,00 |
| 24.12.2025 | 292,00 | 295,23 | 291,52 | 294,12 | 0,63% | 585.314,00 |
| 23.12.2025 | 300,50 | 304,00 | 291,52 | 292,29 | -2,81% | 1.700.888,00 |
| 22.12.2025 | 295,66 | 301,56 | 294,46 | 300,73 | 2,43% | 1.983.314,00 |
| 19.12.2025 | 285,23 | 300,64 | 284,86 | 293,59 | 2,39% | 4.645.943,00 |
| 18.12.2025 | 287,00 | 290,89 | 285,05 | 286,73 | 0,65% | 2.305.656,00 |
| 17.12.2025 | 283,25 | 290,46 | 282,98 | 284,88 | 1,20% | 2.538.762,00 |
| 16.12.2025 | 287,87 | 290,57 | 280,92 | 281,51 | -1,99% | 2.169.473,00 |
| 15.12.2025 | 280,87 | 291,92 | 280,21 | 287,22 | 3,00% | 3.231.075,00 |
| 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 |