313,860$
2,49%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 350,00 | 352,68 | 349,46 | 350,10 | 0,46% | 1.461.833,00 |
| 17.07.2025 | 340,15 | 348,77 | 339,50 | 348,51 | 2,74% | 1.943.988,00 |
| 16.07.2025 | 341,14 | 347,08 | 339,00 | 339,23 | -0,60% | 2.205.395,00 |
| 15.07.2025 | 340,55 | 341,96 | 333,74 | 341,29 | -0,22% | 1.541.955,00 |
| 14.07.2025 | 338,38 | 344,62 | 337,29 | 342,03 | 1,04% | 1.665.133,00 |
| 11.07.2025 | 338,53 | 340,16 | 335,36 | 338,51 | -0,83% | 2.279.357,00 |
| 10.07.2025 | 335,99 | 342,56 | 334,15 | 341,36 | 3,38% | 2.001.670,00 |
| 08.07.2025 | 333,55 | 335,74 | 325,60 | 330,20 | 0,41% | 2.329.136,00 |
| 07.07.2025 | 333,92 | 336,63 | 327,52 | 328,85 | -1,68% | 3.426.118,00 |
| 03.07.2025 | 328,00 | 334,48 | 327,16 | 334,48 | 2,57% | 1.440.459,00 |
| 02.07.2025 | 316,61 | 326,84 | 315,01 | 326,10 | 3,49% | 2.940.681,00 |
| 01.07.2025 | 310,00 | 318,00 | 309,13 | 315,10 | 0,63% | 2.820.665,00 |
| 30.06.2025 | 309,00 | 314,17 | 306,75 | 313,14 | 1,17% | 3.292.780,00 |
| 27.06.2025 | 296,10 | 310,88 | 295,55 | 309,51 | 4,60% | 12.060.560,00 |
| 26.06.2025 | 285,51 | 296,14 | 285,45 | 295,89 | 4,06% | 3.838.567,00 |
| 25.06.2025 | 281,45 | 284,43 | 279,57 | 284,34 | 1,38% | 2.785.767,00 |
| 24.06.2025 | 280,26 | 285,75 | 278,72 | 280,47 | 2,48% | 2.396.962,00 |
| 23.06.2025 | 268,08 | 274,11 | 260,33 | 273,68 | 0,47% | 3.017.833,00 |
| 20.06.2025 | 268,77 | 273,66 | 268,77 | 272,39 | 1,72% | 3.508.107,00 |
| 18.06.2025 | 262,97 | 269,77 | 262,00 | 267,78 | 2,06% | 1.767.949,00 |
| 17.06.2025 | 262,52 | 266,80 | 261,01 | 262,37 | -0,88% | 1.366.843,00 |
| 16.06.2025 | 262,92 | 266,61 | 261,19 | 264,71 | 2,57% | 1.969.134,00 |
| 13.06.2025 | 255,90 | 261,85 | 255,60 | 258,08 | -2,88% | 2.791.651,00 |
| 12.06.2025 | 265,31 | 268,98 | 264,10 | 265,73 | -0,83% | 1.524.668,00 |
| 11.06.2025 | 269,99 | 271,25 | 265,49 | 267,96 | -0,65% | 1.981.436,00 |
| 10.06.2025 | 273,00 | 273,59 | 266,56 | 269,70 | -1,57% | 2.025.319,00 |
| 09.06.2025 | 277,86 | 279,89 | 273,27 | 273,99 | -0,85% | 2.113.250,00 |
| 06.06.2025 | 275,00 | 276,68 | 272,71 | 276,34 | 1,82% | 1.949.432,00 |
| 05.06.2025 | 266,55 | 272,94 | 265,51 | 271,40 | 2,17% | 2.207.873,00 |
| 04.06.2025 | 267,67 | 268,79 | 263,22 | 265,64 | -0,42% | 1.136.507,00 |
| 03.06.2025 | 262,05 | 267,62 | 261,89 | 266,76 | 1,84% | 2.024.712,00 |
| 02.06.2025 | 254,76 | 262,31 | 253,60 | 261,93 | 1,93% | 1.959.528,00 |
| 30.05.2025 | 253,00 | 258,82 | 252,85 | 256,97 | 0,99% | 3.481.946,00 |
| 29.05.2025 | 251,30 | 254,65 | 251,06 | 254,44 | 1,45% | 1.426.562,00 |
| 28.05.2025 | 254,78 | 254,87 | 250,75 | 250,80 | -1,85% | 1.983.690,00 |
| 27.05.2025 | 245,83 | 256,72 | 245,83 | 255,54 | 6,42% | 2.728.354,00 |
| 23.05.2025 | 233,00 | 241,36 | 232,60 | 240,12 | 0,72% | 1.201.067,00 |
| 22.05.2025 | 237,53 | 239,84 | 235,85 | 238,40 | 0,27% | 1.141.413,00 |
| 21.05.2025 | 246,65 | 247,15 | 236,47 | 237,75 | -4,59% | 2.013.256,00 |
| 20.05.2025 | 248,35 | 251,26 | 246,30 | 249,20 | -1,90% | 1.370.380,00 |