267,200€
-1,48%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 271,08 | 273,70 | 266,75 | 268,45 | -1,02% | 135,00 |
| 14.10.2025 | 262,52 | 273,58 | 261,10 | 271,23 | 2,60% | 317,00 |
| 13.10.2025 | 265,00 | 268,77 | 263,52 | 264,35 | 0,77% | 1.697,00 |
| 10.10.2025 | 265,50 | 270,35 | 261,33 | 262,33 | -1,34% | 434,00 |
| 09.10.2025 | 264,05 | 269,05 | 264,05 | 265,88 | 0,42% | 1.404,00 |
| 08.10.2025 | 271,13 | 272,35 | 264,73 | 264,75 | -2,05% | 1.018,00 |
| 07.10.2025 | 271,08 | 272,70 | 263,98 | 270,30 | 0,38% | 922,00 |
| 06.10.2025 | 268,80 | 271,27 | 265,50 | 269,27 | 0,59% | 611,00 |
| 03.10.2025 | 273,77 | 276,95 | 267,63 | 267,70 | -2,00% | 213,00 |
| 02.10.2025 | 269,83 | 274,02 | 266,85 | 273,15 | 1,20% | 579,00 |
| 01.10.2025 | 273,75 | 275,42 | 266,15 | 269,90 | -1,93% | 809,00 |
| 30.09.2025 | 278,17 | 281,20 | 271,60 | 275,20 | -1,23% | 432,00 |
| 29.09.2025 | 278,23 | 288,85 | 273,17 | 278,63 | 0,22% | 741,00 |
| 26.09.2025 | 277,80 | 280,15 | 277,02 | 278,02 | -0,14% | - |
| 25.09.2025 | 277,73 | 281,10 | 273,70 | 278,42 | -0,18% | 365,00 |
| 24.09.2025 | 280,63 | 282,83 | 277,52 | 278,92 | -0,29% | 97,00 |
| 23.09.2025 | 279,00 | 288,20 | 277,65 | 279,75 | 0,04% | 310,00 |
| 22.09.2025 | 279,13 | 282,40 | 275,83 | 279,65 | 0,01% | 309,00 |
| 19.09.2025 | 276,70 | 279,63 | 269,02 | 279,63 | 1,15% | 162,00 |
| 18.09.2025 | 275,65 | 279,30 | 272,23 | 276,45 | 1,62% | 502,00 |
| 17.09.2025 | 271,30 | 273,73 | 267,80 | 272,05 | 0,31% | 309,00 |
| 16.09.2025 | 280,38 | 280,42 | 268,35 | 271,20 | -3,29% | 560,00 |
| 15.09.2025 | 287,67 | 288,17 | 278,40 | 280,42 | -2,36% | 577,00 |
| 12.09.2025 | 298,77 | 299,95 | 286,80 | 287,20 | -4,15% | 311,00 |
| 11.09.2025 | 292,08 | 303,05 | 291,10 | 299,65 | 2,82% | 282,00 |
| 10.09.2025 | 295,90 | 298,30 | 282,70 | 291,42 | -1,38% | 675,00 |
| 09.09.2025 | 298,40 | 301,73 | 294,95 | 295,50 | -1,75% | 573,00 |
| 08.09.2025 | 301,02 | 305,63 | 297,25 | 300,77 | 0,00% | 535,00 |
| 05.09.2025 | 309,13 | 310,70 | 297,90 | 300,77 | -2,69% | 636,00 |
| 04.09.2025 | 304,75 | 311,23 | 303,70 | 309,10 | 1,55% | 541,00 |
| 03.09.2025 | 304,40 | 307,52 | 301,65 | 304,38 | 0,03% | 581,00 |
| 02.09.2025 | 309,40 | 310,75 | 298,80 | 304,27 | -1,47% | 1.103,00 |
| 01.09.2025 | 309,83 | 310,95 | 307,95 | 308,83 | -0,48% | 395,00 |
| 29.08.2025 | 313,23 | 314,50 | 305,75 | 310,30 | -0,89% | 1.069,00 |
| 28.08.2025 | 308,10 | 313,42 | 306,70 | 313,08 | 1,28% | 689,00 |
| 27.08.2025 | 304,00 | 310,10 | 303,20 | 309,13 | 1,64% | 1.056,00 |
| 26.08.2025 | 296,25 | 304,45 | 294,45 | 304,13 | 2,36% | 1.106,00 |
| 25.08.2025 | 295,48 | 297,75 | 293,05 | 297,13 | 1,01% | 944,00 |
| 22.08.2025 | 280,38 | 294,42 | 278,00 | 294,15 | 4,96% | 504,00 |
| 21.08.2025 | 282,63 | 282,88 | 277,50 | 280,25 | -0,76% | 112,00 |
| 20.08.2025 | 282,75 | 283,55 | 273,10 | 282,40 | -0,39% | 368,00 |
| 19.08.2025 | 279,77 | 284,95 | 273,55 | 283,50 | 1,11% | 419,00 |
| 18.08.2025 | 268,55 | 282,67 | 267,00 | 280,40 | 4,59% | 96,00 |
| 15.08.2025 | 270,00 | 270,20 | 264,25 | 268,10 | -0,05% | 155,00 |
| 14.08.2025 | 267,40 | 269,50 | 265,15 | 268,23 | 0,11% | 22,00 |
| 13.08.2025 | 267,95 | 271,80 | 263,55 | 267,92 | -0,11% | 393,00 |
| 12.08.2025 | 260,63 | 268,60 | 259,77 | 268,23 | 2,77% | 425,00 |
| 11.08.2025 | 258,67 | 263,65 | 255,27 | 261,00 | 0,94% | 1.386,00 |
| 08.08.2025 | 266,20 | 267,50 | 258,50 | 258,58 | -2,75% | 646,00 |
| 07.08.2025 | 269,55 | 274,55 | 263,25 | 265,88 | -1,26% | 918,00 |
| 06.08.2025 | 270,10 | 271,08 | 266,17 | 269,27 | 0,17% | 684,00 |
| 05.08.2025 | 274,00 | 275,95 | 267,98 | 268,83 | -1,55% | 460,00 |
| 04.08.2025 | 271,38 | 276,40 | 270,60 | 273,05 | 0,50% | 495,00 |
| 01.08.2025 | 276,08 | 276,20 | 263,38 | 271,70 | -2,14% | 1.933,00 |
| 31.07.2025 | 291,65 | 295,35 | 276,67 | 277,65 | -4,21% | 626,00 |
| 30.07.2025 | 290,02 | 293,88 | 285,05 | 289,85 | -0,06% | 1.492,00 |
| 29.07.2025 | 304,02 | 307,50 | 279,20 | 290,02 | -4,51% | 3.696,00 |
| 28.07.2025 | 302,45 | 305,95 | 300,30 | 303,73 | 1,08% | 1.369,00 |
| 25.07.2025 | 298,05 | 300,95 | 294,50 | 300,48 | 1,14% | 434,00 |
| 24.07.2025 | 299,95 | 301,55 | 296,52 | 297,08 | -0,87% | 181,00 |
| 23.07.2025 | 297,92 | 303,40 | 296,85 | 299,67 | 1,04% | 1.016,00 |
| 22.07.2025 | 297,55 | 299,15 | 289,85 | 296,60 | 0,07% | 446,00 |
| 21.07.2025 | 301,85 | 303,50 | 296,15 | 296,40 | -1,66% | 1.395,00 |
| 18.07.2025 | 300,67 | 302,60 | 298,55 | 301,40 | 0,27% | 558,00 |
| 17.07.2025 | 291,77 | 300,90 | 291,77 | 300,60 | 3,10% | 1.272,00 |
| 16.07.2025 | 291,90 | 299,60 | 290,38 | 291,58 | -0,93% | 815,00 |
| 15.07.2025 | 293,67 | 294,65 | 287,00 | 294,30 | 0,33% | 1.204,00 |
| 14.07.2025 | 287,05 | 294,92 | 286,15 | 293,33 | 1,28% | 1.094,00 |
| 11.07.2025 | 291,15 | 292,65 | 287,27 | 289,63 | -1,01% | 961,00 |
| 10.07.2025 | 283,13 | 292,98 | 281,75 | 292,58 | 3,15% | 896,00 |
| 09.07.2025 | 280,10 | 285,60 | 280,10 | 283,65 | 0,50% | 164,00 |
| 08.07.2025 | 278,95 | 286,25 | 278,60 | 282,25 | 0,79% | 911,00 |
| 07.07.2025 | 283,45 | 285,90 | 279,45 | 280,05 | -0,32% | 1.421,00 |
| 04.07.2025 | 283,90 | 283,90 | 280,55 | 280,95 | -1,40% | 589,00 |
| 03.07.2025 | 275,95 | 284,95 | 275,95 | 284,95 | 3,24% | 543,00 |
| 02.07.2025 | 266,35 | 276,00 | 266,35 | 276,00 | 3,43% | 1.108,00 |
| 01.07.2025 | 265,95 | 268,75 | 262,55 | 266,85 | 0,51% | 825,00 |
| 30.06.2025 | 263,25 | 266,60 | 262,25 | 265,50 | 1,26% | 969,00 |
| 27.06.2025 | 252,15 | 262,20 | 251,10 | 262,20 | 3,99% | 2.118,00 |
| 26.06.2025 | 244,00 | 252,40 | 241,85 | 252,15 | 3,59% | 1.315,00 |
| 25.06.2025 | 242,95 | 243,40 | 240,70 | 243,40 | 0,58% | 277,00 |
| 24.06.2025 | 239,95 | 245,85 | 238,45 | 242,00 | 2,80% | 1.177,00 |
| 23.06.2025 | 241,45 | 241,45 | 226,85 | 235,40 | -0,49% | 2.549,00 |
| 20.06.2025 | 230,85 | 236,55 | 228,95 | 236,55 | 3,96% | 993,00 |
| 19.06.2025 | 231,15 | 231,25 | 227,55 | 227,55 | -2,71% | 909,00 |
| 18.06.2025 | 229,25 | 233,90 | 227,15 | 233,90 | 2,34% | 294,00 |
| 17.06.2025 | 225,15 | 230,65 | 225,15 | 228,55 | 0,09% | 218,00 |
| 16.06.2025 | 222,70 | 228,80 | 222,70 | 228,35 | 2,33% | 441,00 |
| 13.06.2025 | 226,05 | 226,05 | 219,25 | 223,15 | -3,21% | 2.165,00 |
| 12.06.2025 | 230,60 | 231,00 | 226,50 | 230,55 | -0,99% | 1.122,00 |
| 11.06.2025 | 234,30 | 237,55 | 232,30 | 232,85 | -0,83% | 294,00 |
| 10.06.2025 | 241,00 | 241,00 | 233,75 | 234,80 | -2,02% | 555,00 |
| 09.06.2025 | 241,95 | 244,95 | 239,65 | 239,65 | -0,83% | 461,00 |
| 06.06.2025 | 239,95 | 243,30 | 237,90 | 241,65 | 1,26% | 249,00 |
| 05.06.2025 | 231,50 | 238,65 | 230,15 | 238,65 | 2,56% | 599,00 |
| 04.06.2025 | 233,25 | 235,05 | 231,20 | 232,70 | -1,06% | 244,00 |
| 03.06.2025 | 226,90 | 235,20 | 226,00 | 235,20 | 2,71% | 384,00 |
| 02.06.2025 | 224,95 | 229,00 | 222,05 | 229,00 | 1,13% | 280,00 |
| 30.05.2025 | 223,60 | 226,45 | 222,20 | 226,45 | 1,71% | 391,00 |
| 29.05.2025 | 228,15 | 228,95 | 222,45 | 222,65 | -0,69% | 471,00 |