275,030$
-0,98%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 277,03 | 277,08 | 269,69 | 275,03 | -0,98% | 3.009.962,00 |
| 02.10.2026 | 275,17 | 279,50 | 271,56 | 277,74 | 2,87% | 3.388.674,00 |
| 01.10.2026 | 266,12 | 270,86 | 263,22 | 269,99 | 1,55% | 3.092.198,00 |
| 30.09.2026 | 260,20 | 269,65 | 259,00 | 265,86 | 1,99% | 4.278.663,00 |
| 29.09.2026 | 257,20 | 261,99 | 254,21 | 260,67 | 7,45% | 4.019.738,00 |
| 28.09.2026 | 246,00 | 249,73 | 240,20 | 242,59 | -0,05% | 3.362.559,00 |
| 25.09.2026 | 241,80 | 246,25 | 236,72 | 242,70 | 1,56% | 2.684.744,00 |
| 24.09.2026 | 234,34 | 243,18 | 232,00 | 238,98 | 3,77% | 5.454.631,00 |
| 23.09.2026 | 236,14 | 237,13 | 222,22 | 230,30 | -1,95% | 7.575.951,00 |
| 22.09.2026 | 259,00 | 261,66 | 231,03 | 234,89 | -6,14% | 8.311.325,00 |
| 21.09.2026 | 250,50 | 252,15 | 246,30 | 250,25 | 1,81% | 2.153.925,00 |
| 18.09.2026 | 250,00 | 251,46 | 245,06 | 245,81 | -1,57% | 3.165.528,00 |
| 17.09.2026 | 257,28 | 258,20 | 249,72 | 249,74 | -1,65% | 1.769.223,00 |
| 16.09.2026 | 251,00 | 256,96 | 249,24 | 253,92 | 1,85% | 2.291.384,00 |
| 15.09.2026 | 256,39 | 257,13 | 248,64 | 249,30 | -2,37% | 1.882.453,00 |
| 14.09.2026 | 256,00 | 257,71 | 252,74 | 255,34 | -1,85% | 2.160.195,00 |
| 11.09.2026 | 264,00 | 264,30 | 259,84 | 260,14 | 0,44% | 1.566.197,00 |
| 10.09.2026 | 258,33 | 263,47 | 256,71 | 259,01 | -0,29% | 2.133.490,00 |
| 09.09.2026 | 261,00 | 262,50 | 257,85 | 259,76 | -1,79% | 2.408.151,00 |
| 08.09.2026 | 264,00 | 270,83 | 262,99 | 264,50 | -0,26% | 2.772.918,00 |
| 04.09.2026 | 265,21 | 266,54 | 264,02 | 265,19 | -0,14% | 1.486.710,00 |
| 03.09.2026 | 266,59 | 267,30 | 262,04 | 265,55 | -0,02% | 2.312.560,00 |
| 02.09.2026 | 268,12 | 272,02 | 265,14 | 265,60 | -0,04% | 1.749.687,00 |
| 01.09.2026 | 267,13 | 269,00 | 263,55 | 265,70 | -1,13% | 1.998.455,00 |
| 31.08.2026 | 277,00 | 278,61 | 267,45 | 268,74 | -3,82% | 2.732.560,00 |
| 28.08.2026 | 286,00 | 287,52 | 279,41 | 279,41 | -1,89% | 1.098.542,00 |
| 27.08.2026 | 289,49 | 291,00 | 283,48 | 284,80 | -1,79% | 1.321.164,00 |
| 26.08.2026 | 293,00 | 296,48 | 289,73 | 290,00 | -0,78% | 1.120.089,00 |
| 25.08.2026 | 297,16 | 297,23 | 290,66 | 292,29 | -0,24% | 1.215.628,00 |
| 24.08.2026 | 295,90 | 298,86 | 289,45 | 293,00 | 0,34% | 1.590.209,00 |
| 21.08.2026 | 290,31 | 294,31 | 289,17 | 292,00 | 1,52% | 1.474.460,00 |
| 20.08.2026 | 296,09 | 296,52 | 284,25 | 287,62 | -4,31% | 1.968.475,00 |
| 19.08.2026 | 301,91 | 304,22 | 299,12 | 300,56 | 0,19% | 1.666.382,00 |
| 18.08.2026 | 299,00 | 302,74 | 297,14 | 300,00 | -0,59% | 1.299.653,00 |
| 17.08.2026 | 302,66 | 305,22 | 299,82 | 301,79 | -1,05% | 1.559.913,00 |
| 14.08.2026 | 309,04 | 313,00 | 304,90 | 305,00 | -1,57% | 1.424.246,00 |
| 13.08.2026 | 309,25 | 313,50 | 307,19 | 309,88 | 0,61% | 1.460.210,00 |
| 12.08.2026 | 308,00 | 309,75 | 303,20 | 308,00 | 0,28% | 1.240.686,00 |
| 11.08.2026 | 312,00 | 312,00 | 302,99 | 307,15 | -0,28% | 1.813.137,00 |
| 10.08.2026 | 315,03 | 317,00 | 307,13 | 308,00 | -3,75% | 1.835.456,00 |
| 07.08.2026 | 323,34 | 325,01 | 318,20 | 320,00 | -0,17% | 1.161.527,00 |
| 06.08.2026 | 323,72 | 327,95 | 320,36 | 320,55 | -2,10% | 1.182.597,00 |
| 05.08.2026 | 328,99 | 330,72 | 325,24 | 327,42 | 0,52% | 1.526.963,00 |
| 04.08.2026 | 329,55 | 334,00 | 324,00 | 325,74 | 0,54% | 1.482.387,00 |
| 03.08.2026 | 327,70 | 330,20 | 322,55 | 324,00 | 1,79% | 1.983.983,00 |
| 31.07.2026 | 321,13 | 321,13 | 316,45 | 318,30 | -1,13% | 1.945.510,00 |
| 30.07.2026 | 319,00 | 323,50 | 311,35 | 321,94 | -0,51% | 2.086.332,00 |
| 29.07.2026 | 316,59 | 328,87 | 315,59 | 323,58 | 0,33% | 2.670.083,00 |
| 28.07.2026 | 304,60 | 324,58 | 293,15 | 322,50 | 5,72% | 3.420.000,00 |
| 27.07.2026 | 302,94 | 307,10 | 289,21 | 305,04 | 3,92% | 4.140.359,00 |
| 24.07.2026 | 285,80 | 300,34 | 284,56 | 293,54 | 3,57% | 2.929.063,00 |
| 23.07.2026 | 279,11 | 286,55 | 278,64 | 283,41 | -0,85% | 5.305.911,00 |
| 22.07.2026 | 285,50 | 289,47 | 282,75 | 285,85 | -0,71% | 1.664.055,00 |
| 21.07.2026 | 287,39 | 289,26 | 284,03 | 287,90 | 0,61% | 1.295.305,00 |
| 20.07.2026 | 289,09 | 291,77 | 281,35 | 286,16 | -0,28% | 2.058.360,00 |
| 17.07.2026 | 286,41 | 292,74 | 285,13 | 286,96 | -2,38% | 2.357.134,00 |
| 16.07.2026 | 291,40 | 295,00 | 288,06 | 293,95 | 0,61% | 1.779.404,00 |
| 15.07.2026 | 287,10 | 296,95 | 283,54 | 292,17 | 3,21% | 2.168.743,00 |
| 14.07.2026 | 286,35 | 290,00 | 282,63 | 283,09 | -1,91% | 2.236.747,00 |
| 13.07.2026 | 286,14 | 299,75 | 284,92 | 288,61 | 1,14% | 3.612.803,00 |
| 10.07.2026 | 290,01 | 290,63 | 284,30 | 285,37 | -0,94% | 806.613,00 |
| 09.07.2026 | 283,33 | 290,84 | 282,77 | 288,08 | 2,54% | 1.480.018,00 |
| 08.07.2026 | 279,75 | 283,24 | 278,00 | 280,95 | -0,46% | 2.216.479,00 |
| 07.07.2026 | 286,01 | 289,11 | 277,80 | 282,26 | -1,92% | 2.621.158,00 |
| 06.07.2026 | 295,99 | 299,00 | 285,33 | 287,78 | -2,88% | 2.138.871,00 |
| 02.07.2026 | 307,00 | 310,95 | 293,47 | 296,30 | -3,26% | 2.125.579,00 |
| 01.07.2026 | 317,62 | 320,29 | 306,28 | 306,30 | -3,54% | 2.168.535,00 |
| 30.06.2026 | 319,52 | 321,00 | 314,43 | 317,53 | -1,22% | 2.114.402,00 |
| 29.06.2026 | 319,00 | 326,86 | 316,47 | 321,44 | 1,04% | 2.070.131,00 |
| 26.06.2026 | 321,59 | 327,33 | 317,99 | 318,13 | -1,40% | 7.104.446,00 |
| 25.06.2026 | 322,18 | 333,39 | 319,01 | 322,65 | 0,53% | 1.650.792,00 |
| 24.06.2026 | 315,04 | 328,56 | 312,01 | 320,95 | 3,69% | 2.283.423,00 |
| 23.06.2026 | 291,99 | 310,94 | 279,23 | 309,53 | 0,05% | 4.320.266,00 |
| 22.06.2026 | 311,23 | 315,47 | 307,65 | 309,36 | -1,01% | 2.054.595,00 |
| 18.06.2026 | 310,56 | 315,91 | 308,10 | 312,51 | 3,66% | 3.662.798,00 |
| 17.06.2026 | 311,01 | 317,00 | 300,83 | 301,47 | -3,63% | 2.215.350,00 |
| 16.06.2026 | 316,00 | 319,45 | 311,99 | 312,84 | -0,26% | 1.877.192,00 |
| 15.06.2026 | 308,00 | 315,48 | 308,00 | 313,67 | 6,55% | 3.036.690,00 |
| 12.06.2026 | 289,00 | 294,78 | 283,45 | 294,38 | 2,23% | 1.991.380,00 |
| 11.06.2026 | 267,27 | 288,25 | 266,35 | 287,96 | 7,16% | 2.644.886,00 |
| 10.06.2026 | 277,69 | 278,13 | 266,01 | 268,73 | -4,79% | 1.683.958,00 |
| 09.06.2026 | 274,81 | 284,12 | 269,81 | 282,26 | 3,77% | 2.670.429,00 |
| 08.06.2026 | 278,50 | 282,76 | 271,57 | 272,00 | -2,86% | 2.252.924,00 |
| 05.06.2026 | 291,96 | 297,00 | 279,59 | 280,00 | -4,53% | 2.684.531,00 |
| 04.06.2026 | 290,00 | 298,83 | 283,33 | 293,28 | 2,40% | 2.643.229,00 |
| 03.06.2026 | 287,36 | 295,00 | 285,00 | 286,42 | -1,51% | 2.059.309,00 |
| 02.06.2026 | 289,67 | 294,00 | 285,67 | 290,80 | 0,61% | 2.759.077,00 |
| 01.06.2026 | 279,99 | 293,10 | 275,35 | 289,05 | 1,55% | 2.850.038,00 |
| 29.05.2026 | 283,02 | 288,20 | 280,01 | 284,63 | 1,19% | 4.174.923,00 |
| 28.05.2026 | 271,28 | 282,23 | 271,00 | 281,29 | 2,22% | 2.883.127,00 |
| 27.05.2026 | 274,41 | 281,46 | 272,50 | 275,17 | 2,79% | 3.329.844,00 |
| 26.05.2026 | 260,10 | 268,61 | 258,63 | 267,71 | 4,53% | 4.340.349,00 |
| 22.05.2026 | 259,31 | 261,74 | 255,00 | 256,10 | -1,62% | 3.183.546,00 |
| 21.05.2026 | 247,20 | 262,14 | 244,86 | 260,32 | 2,53% | 3.363.505,00 |
| 20.05.2026 | 241,50 | 257,24 | 232,10 | 253,89 | 2,71% | 6.599.390,00 |
| 19.05.2026 | 250,00 | 250,01 | 241,18 | 247,20 | -2,13% | 3.633.349,00 |
| 18.05.2026 | 261,49 | 263,96 | 251,70 | 252,59 | -2,96% | 2.577.556,00 |
| 15.05.2026 | 263,58 | 263,90 | 259,06 | 260,29 | -1,92% | 1.766.855,00 |
| 14.05.2026 | 272,74 | 275,27 | 264,43 | 265,38 | 0,45% | 1.660.102,00 |
| 13.05.2026 | 259,06 | 265,01 | 256,60 | 264,20 | 2,36% | 1.996.053,00 |