192,970€
2,69%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 188,31 | 193,12 | 187,28 | 192,84 | 2,62% | 683,00 |
| 04.11.2024 | 185,26 | 188,25 | 183,04 | 187,92 | 0,77% | 1.533,00 |
| 01.11.2024 | 190,16 | 191,42 | 186,42 | 186,48 | -1,75% | 376,00 |
| 31.10.2024 | 191,67 | 195,50 | 189,62 | 189,80 | -1,06% | 1.039,00 |
| 30.10.2024 | 194,58 | 195,70 | 190,82 | 191,84 | -1,25% | 637,00 |
| 29.10.2024 | 188,61 | 198,26 | 179,00 | 194,27 | 3,02% | 3.836,00 |
| 28.10.2024 | 186,82 | 191,73 | 186,23 | 188,57 | 1,49% | 1.664,00 |
| 25.10.2024 | 187,55 | 189,38 | 184,63 | 185,80 | -0,89% | 741,00 |
| 24.10.2024 | 186,11 | 189,02 | 185,22 | 187,46 | 0,61% | 937,00 |
| 23.10.2024 | 187,42 | 189,18 | 185,39 | 186,32 | -1,16% | 613,00 |
| 22.10.2024 | 184,44 | 188,76 | 183,16 | 188,51 | 1,95% | 190,00 |
| 21.10.2024 | 184,07 | 185,78 | 182,95 | 184,91 | 0,43% | 805,00 |
| 18.10.2024 | 184,75 | 186,16 | 182,67 | 184,12 | -0,91% | 642,00 |
| 17.10.2024 | 185,81 | 188,71 | 185,02 | 185,82 | 0,08% | 773,00 |
| 16.10.2024 | 185,84 | 187,74 | 184,48 | 185,68 | -0,14% | 407,00 |
| 15.10.2024 | 181,29 | 187,61 | 180,26 | 185,94 | 3,01% | 2.144,00 |
| 14.10.2024 | 178,22 | 181,53 | 177,79 | 180,50 | 1,03% | 1.369,00 |
| 11.10.2024 | 176,98 | 179,17 | 176,10 | 178,66 | 0,97% | 277,00 |
| 10.10.2024 | 176,98 | 178,76 | 174,78 | 176,95 | 0,29% | 1.172,00 |
| 09.10.2024 | 166,54 | 176,62 | 166,14 | 176,44 | 5,57% | 1.395,00 |
| 08.10.2024 | 162,92 | 168,35 | 162,02 | 167,13 | 1,99% | 1.005,00 |
| 07.10.2024 | 163,49 | 165,53 | 161,74 | 163,87 | 0,10% | 1.310,00 |
| 04.10.2024 | 157,00 | 164,05 | 156,20 | 163,70 | 4,25% | 1.289,00 |
| 03.10.2024 | 158,33 | 159,03 | 156,24 | 157,02 | -0,89% | 172,00 |
| 02.10.2024 | 156,15 | 158,46 | 154,24 | 158,43 | 1,19% | 774,00 |
| 01.10.2024 | 159,07 | 160,62 | 154,23 | 156,57 | -1,78% | 692,00 |
| 30.09.2024 | 158,16 | 160,68 | 153,86 | 159,41 | 0,10% | 904,00 |
| 27.09.2024 | 163,91 | 164,88 | 158,94 | 159,25 | -2,66% | 1.760,00 |
| 26.09.2024 | 159,65 | 165,34 | 159,36 | 163,60 | 2,57% | 1.514,00 |
| 25.09.2024 | 159,79 | 160,98 | 157,53 | 159,50 | -0,71% | 608,00 |
| 24.09.2024 | 158,18 | 160,64 | 156,99 | 160,64 | 1,49% | 427,00 |
| 23.09.2024 | 155,98 | 158,44 | 155,02 | 158,28 | 1,62% | 881,00 |
| 20.09.2024 | 153,22 | 156,23 | 152,29 | 155,75 | 1,33% | 314,00 |
| 19.09.2024 | 152,41 | 155,00 | 151,60 | 153,71 | 1,40% | 457,00 |
| 18.09.2024 | 150,04 | 153,81 | 149,62 | 151,59 | 0,15% | 97,00 |
| 17.09.2024 | 152,47 | 154,46 | 151,00 | 151,36 | -0,74% | 509,00 |
| 16.09.2024 | 151,20 | 155,70 | 150,46 | 152,49 | 0,71% | 1.142,00 |
| 13.09.2024 | 149,30 | 153,02 | 148,99 | 151,42 | 1,14% | 597,00 |
| 12.09.2024 | 147,03 | 151,07 | 146,30 | 149,71 | 1,69% | 1.014,00 |
| 11.09.2024 | 142,64 | 147,73 | 141,82 | 147,22 | 2,51% | 424,00 |
| 10.09.2024 | 144,90 | 146,06 | 139,90 | 143,61 | -1,01% | 271,00 |
| 09.09.2024 | 141,67 | 146,42 | 141,64 | 145,08 | 2,68% | 622,00 |
| 06.09.2024 | 141,92 | 145,52 | 140,15 | 141,30 | -0,60% | 163,00 |
| 05.09.2024 | 143,30 | 145,70 | 141,99 | 142,16 | -0,93% | 577,00 |
| 04.09.2024 | 143,11 | 145,22 | 142,33 | 143,50 | -0,72% | 1.085,00 |
| 03.09.2024 | 147,96 | 148,49 | 143,76 | 144,54 | -2,37% | 1.107,00 |
| 02.09.2024 | 148,93 | 149,66 | 147,20 | 148,05 | -0,49% | 821,00 |
| 30.08.2024 | 150,75 | 152,58 | 145,89 | 148,78 | -1,25% | 921,00 |
| 29.08.2024 | 150,12 | 152,53 | 149,86 | 150,67 | 0,23% | 515,00 |
| 28.08.2024 | 151,42 | 152,52 | 148,49 | 150,32 | -0,61% | 781,00 |
| 27.08.2024 | 145,11 | 151,51 | 144,44 | 151,24 | 4,17% | 1.416,00 |
| 26.08.2024 | 145,01 | 147,23 | 144,34 | 145,19 | -0,36% | 726,00 |
| 23.08.2024 | 141,92 | 146,06 | 141,22 | 145,72 | 2,64% | 726,00 |
| 22.08.2024 | 141,89 | 143,46 | 140,92 | 141,97 | 0,11% | 627,00 |
| 21.08.2024 | 142,27 | 143,24 | 140,24 | 141,81 | -0,76% | 3.003,00 |
| 20.08.2024 | 145,79 | 146,60 | 141,67 | 142,89 | -2,00% | 829,00 |
| 19.08.2024 | 142,02 | 145,97 | 141,48 | 145,81 | 1,79% | 1.237,00 |
| 16.08.2024 | 146,16 | 146,84 | 143,10 | 143,24 | -1,99% | 548,00 |
| 15.08.2024 | 138,75 | 146,35 | 138,12 | 146,15 | 5,32% | 792,00 |
| 14.08.2024 | 140,75 | 141,30 | 136,35 | 138,77 | -1,27% | 623,00 |
| 13.08.2024 | 140,61 | 142,32 | 138,69 | 140,55 | -0,10% | 665,00 |
| 12.08.2024 | 143,23 | 144,32 | 140,39 | 140,69 | -1,42% | 459,00 |
| 09.08.2024 | 142,83 | 145,66 | 141,44 | 142,72 | -0,20% | 502,00 |
| 08.08.2024 | 134,73 | 143,08 | 133,00 | 143,01 | 5,92% | 1.640,00 |
| 07.08.2024 | 138,04 | 142,59 | 134,73 | 135,02 | -1,92% | 633,00 |
| 06.08.2024 | 128,94 | 140,60 | 128,48 | 137,66 | 7,79% | 2.166,00 |
| 05.08.2024 | 126,26 | 127,81 | 114,52 | 127,71 | 0,31% | 7.807,00 |
| 02.08.2024 | 136,34 | 136,94 | 125,37 | 127,32 | -7,03% | 4.319,00 |
| 01.08.2024 | 145,16 | 147,61 | 134,86 | 136,95 | -5,49% | 1.165,00 |
| 31.07.2024 | 145,04 | 149,06 | 143,87 | 144,91 | -0,16% | 397,00 |
| 30.07.2024 | 143,23 | 145,90 | 142,64 | 145,14 | 1,26% | 227,00 |
| 29.07.2024 | 142,92 | 144,23 | 140,23 | 143,33 | 1,26% | 970,00 |
| 26.07.2024 | 141,26 | 144,17 | 140,13 | 141,55 | 0,94% | 1.539,00 |
| 25.07.2024 | 153,22 | 155,60 | 140,23 | 140,23 | -7,68% | 6.297,00 |
| 24.07.2024 | 156,90 | 157,53 | 151,20 | 151,90 | -3,40% | 455,00 |
| 23.07.2024 | 154,68 | 159,67 | 154,68 | 157,24 | 1,56% | 810,00 |
| 22.07.2024 | 154,76 | 155,76 | 152,46 | 154,83 | 0,08% | 370,00 |
| 19.07.2024 | 151,01 | 155,14 | 149,86 | 154,70 | 2,77% | 708,00 |
| 18.07.2024 | 151,21 | 152,92 | 149,48 | 150,53 | -0,09% | 856,00 |
| 17.07.2024 | 157,64 | 157,78 | 150,55 | 150,67 | -4,56% | 926,00 |
| 16.07.2024 | 154,22 | 158,40 | 153,00 | 157,87 | 2,77% | 1.505,00 |
| 15.07.2024 | 152,79 | 154,07 | 150,60 | 153,61 | 0,83% | 926,00 |
| 12.07.2024 | 150,03 | 152,92 | 149,23 | 152,35 | 1,51% | 561,00 |
| 11.07.2024 | 150,68 | 150,68 | 144,97 | 150,09 | 0,02% | 226,00 |
| 10.07.2024 | 150,36 | 151,94 | 148,28 | 150,06 | -0,58% | 873,00 |
| 09.07.2024 | 148,75 | 151,31 | 147,86 | 150,94 | 1,47% | 2.324,00 |
| 08.07.2024 | 144,30 | 150,34 | 143,92 | 148,76 | 2,81% | 483,00 |
| 05.07.2024 | 143,25 | 144,89 | 142,82 | 144,70 | 0,91% | 380,00 |
| 04.07.2024 | 144,00 | 144,00 | 143,22 | 143,40 | -0,03% | 319,00 |
| 03.07.2024 | 146,44 | 146,78 | 143,40 | 143,45 | -1,56% | 635,00 |
| 02.07.2024 | 145,06 | 146,88 | 144,30 | 145,72 | -0,09% | 766,00 |
| 01.07.2024 | 149,22 | 149,38 | 144,08 | 145,85 | -2,07% | 714,00 |
| 28.06.2024 | 149,47 | 151,99 | 148,36 | 148,94 | -0,35% | 1.015,00 |
| 27.06.2024 | 150,48 | 150,98 | 148,06 | 149,46 | -1,17% | 505,00 |
| 26.06.2024 | 149,95 | 151,23 | 148,83 | 151,23 | 0,97% | 833,00 |
| 25.06.2024 | 144,33 | 150,96 | 143,90 | 149,77 | 3,97% | 1.974,00 |
| 24.06.2024 | 141,62 | 144,90 | 140,40 | 144,05 | 1,98% | 1.066,00 |
| 21.06.2024 | 140,19 | 141,31 | 138,79 | 141,26 | 0,68% | 110,00 |
| 20.06.2024 | 141,00 | 142,54 | 139,14 | 140,30 | -0,14% | 1.605,00 |
| 19.06.2024 | 140,97 | 141,70 | 140,50 | 140,50 | -0,28% | 57,00 |