121,280€
1,13%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 119,10 | 121,67 | 118,74 | 121,55 | 1,35% | 393,00 |
| 18.04.2024 | 119,52 | 122,51 | 119,36 | 119,93 | -0,03% | 481,00 |
| 17.04.2024 | 119,41 | 122,25 | 118,50 | 119,97 | 0,51% | 2.972,00 |
| 16.04.2024 | 119,62 | 120,78 | 117,77 | 119,36 | -0,28% | 488,00 |
| 15.04.2024 | 120,25 | 123,89 | 118,83 | 119,69 | -0,23% | 804,00 |
| 12.04.2024 | 124,88 | 125,91 | 118,73 | 119,97 | -3,69% | 508,00 |
| 11.04.2024 | 121,82 | 124,57 | 121,26 | 124,57 | 2,14% | 230,00 |
| 10.04.2024 | 122,71 | 124,30 | 119,86 | 121,96 | -0,70% | 749,00 |
| 09.04.2024 | 127,34 | 127,45 | 119,44 | 122,82 | -3,56% | 2.147,00 |
| 08.04.2024 | 125,50 | 128,45 | 125,22 | 127,36 | 1,45% | 1.238,00 |
| 05.04.2024 | 124,96 | 126,70 | 124,21 | 125,54 | 0,76% | 880,00 |
| 04.04.2024 | 128,62 | 130,48 | 124,34 | 124,59 | -2,62% | 674,00 |
| 03.04.2024 | 127,31 | 128,81 | 126,64 | 127,94 | 0,27% | 291,00 |
| 02.04.2024 | 129,68 | 131,70 | 125,75 | 127,59 | -0,92% | 923,00 |
| 28.03.2024 | 129,05 | 129,73 | 126,88 | 128,77 | -0,19% | 1.050,00 |
| 27.03.2024 | 126,63 | 130,90 | 125,25 | 129,02 | 2,08% | 2.030,00 |
| 26.03.2024 | 126,20 | 126,95 | 125,15 | 126,40 | 0,52% | 291,00 |
| 25.03.2024 | 125,40 | 127,70 | 124,83 | 125,75 | -0,08% | 1.255,00 |
| 22.03.2024 | 125,18 | 126,03 | 124,20 | 125,85 | 0,66% | 749,00 |
| 21.03.2024 | 124,45 | 125,98 | 124,00 | 125,03 | 0,73% | 2.546,00 |
| 20.03.2024 | 119,08 | 124,20 | 118,60 | 124,13 | 4,22% | 2.869,00 |
| 19.03.2024 | 117,55 | 119,33 | 117,25 | 119,10 | 0,91% | 804,00 |
| 18.03.2024 | 119,10 | 120,53 | 117,95 | 118,03 | -0,94% | 1.048,00 |
| 15.03.2024 | 118,25 | 119,95 | 117,80 | 119,15 | 0,72% | 2.379,00 |
| 14.03.2024 | 120,95 | 121,45 | 118,10 | 118,30 | -1,97% | 1.100,00 |
| 13.03.2024 | 118,75 | 121,48 | 118,75 | 120,68 | 1,58% | 3.764,00 |
| 12.03.2024 | 116,45 | 118,80 | 116,35 | 118,80 | 1,56% | 711,00 |
| 11.03.2024 | 117,15 | 117,55 | 115,43 | 116,98 | 0,41% | 426,00 |
| 08.03.2024 | 113,63 | 117,13 | 113,15 | 116,50 | 2,60% | 256,00 |
| 07.03.2024 | 116,33 | 118,63 | 113,55 | 113,55 | -2,62% | 429,00 |
| 06.03.2024 | 116,28 | 118,43 | 115,30 | 116,60 | 0,28% | 1.324,00 |
| 05.03.2024 | 115,25 | 116,88 | 113,95 | 116,28 | 0,71% | 735,00 |
| 04.03.2024 | 113,85 | 117,23 | 113,85 | 115,45 | 0,61% | 1.197,00 |
| 01.03.2024 | 114,25 | 116,73 | 113,28 | 114,75 | 0,53% | 934,00 |
| 29.02.2024 | 112,60 | 114,20 | 111,95 | 114,15 | 1,33% | 1.828,00 |
| 28.02.2024 | 113,78 | 114,08 | 112,10 | 112,65 | -0,88% | 341,00 |
| 27.02.2024 | 110,13 | 116,83 | 109,65 | 113,65 | 2,99% | 990,00 |
| 26.02.2024 | 112,53 | 113,43 | 110,18 | 110,35 | -2,17% | 570,00 |
| 23.02.2024 | 113,35 | 113,93 | 111,40 | 112,80 | -0,46% | 683,00 |
| 22.02.2024 | 111,98 | 115,53 | 111,00 | 113,33 | 6,66% | 1.853,00 |
| 21.02.2024 | 106,10 | 106,85 | 105,00 | 106,25 | -0,26% | 148,00 |
| 20.02.2024 | 107,08 | 107,43 | 104,55 | 106,53 | -0,63% | 921,00 |
| 19.02.2024 | 107,78 | 107,83 | 106,80 | 107,20 | -0,39% | 318,00 |
| 16.02.2024 | 109,35 | 110,03 | 107,43 | 107,63 | -1,64% | 2.529,00 |
| 15.02.2024 | 108,83 | 111,40 | 108,40 | 109,43 | 0,69% | 868,00 |
| 14.02.2024 | 108,68 | 110,25 | 106,83 | 108,68 | -0,16% | 147,00 |
| 13.02.2024 | 108,60 | 109,93 | 106,28 | 108,85 | 0,30% | 1.159,00 |
| 12.02.2024 | 108,23 | 110,50 | 107,70 | 108,53 | 0,18% | 451,00 |
| 09.02.2024 | 111,93 | 113,03 | 107,28 | 108,33 | -3,56% | 2.145,00 |
| 08.02.2024 | 110,83 | 114,15 | 110,30 | 112,33 | 1,33% | 470,00 |
| 07.02.2024 | 111,55 | 112,83 | 110,75 | 110,85 | -1,09% | 548,00 |
| 06.02.2024 | 112,65 | 113,73 | 111,43 | 112,08 | -0,66% | 899,00 |
| 05.02.2024 | 114,15 | 115,25 | 112,00 | 112,83 | -1,46% | 1.232,00 |
| 02.02.2024 | 117,10 | 117,65 | 111,60 | 114,50 | -1,99% | 888,00 |
| 01.02.2024 | 118,63 | 123,50 | 112,55 | 116,83 | -0,66% | 3.583,00 |
| 31.01.2024 | 116,60 | 118,88 | 115,25 | 117,60 | 0,94% | 739,00 |
| 30.01.2024 | 117,65 | 119,20 | 116,10 | 116,50 | -1,02% | 951,00 |
| 29.01.2024 | 113,68 | 117,88 | 113,05 | 117,70 | 3,52% | 986,00 |
| 26.01.2024 | 117,45 | 118,48 | 113,35 | 113,70 | -3,40% | 395,00 |
| 25.01.2024 | 115,58 | 117,70 | 114,70 | 117,70 | 2,21% | 1.072,00 |
| 24.01.2024 | 115,38 | 116,30 | 114,63 | 115,15 | -0,09% | 409,00 |
| 23.01.2024 | 116,05 | 118,08 | 115,10 | 115,25 | -0,99% | 352,00 |
| 22.01.2024 | 116,45 | 117,78 | 115,65 | 116,40 | -0,09% | 3.139,00 |
| 19.01.2024 | 115,15 | 116,53 | 113,98 | 116,50 | 1,13% | 1.200,00 |
| 18.01.2024 | 112,30 | 116,60 | 111,75 | 115,20 | 2,40% | 2.073,00 |
| 17.01.2024 | 112,73 | 113,83 | 110,80 | 112,50 | -0,22% | 1.116,00 |
| 16.01.2024 | 109,13 | 113,73 | 108,60 | 112,75 | 3,25% | 2.172,00 |
| 15.01.2024 | 110,58 | 111,05 | 108,60 | 109,20 | -1,31% | 994,00 |
| 12.01.2024 | 111,93 | 112,58 | 109,20 | 110,65 | -1,69% | 1.373,00 |
| 11.01.2024 | 112,73 | 113,20 | 110,93 | 112,55 | 0,00% | 767,00 |
| 10.01.2024 | 112,95 | 113,80 | 111,93 | 112,55 | -0,44% | 688,00 |
| 09.01.2024 | 113,05 | 113,58 | 111,75 | 113,05 | -0,33% | 404,00 |
| 08.01.2024 | 110,90 | 113,75 | 110,90 | 113,43 | 1,07% | 578,00 |
| 05.01.2024 | 108,83 | 112,50 | 107,05 | 112,23 | 3,17% | 1.277,00 |
| 04.01.2024 | 107,50 | 110,60 | 106,75 | 108,78 | 1,19% | 1.808,00 |
| 03.01.2024 | 108,60 | 110,40 | 106,28 | 107,50 | -2,14% | 2.595,00 |
| 02.01.2024 | 116,50 | 117,50 | 108,63 | 109,85 | -5,87% | 14.237,00 |
| 29.12.2023 | 117,33 | 117,45 | 116,10 | 116,70 | -0,68% | 914,00 |
| 28.12.2023 | 116,40 | 117,90 | 115,40 | 117,50 | 0,64% | 1.935,00 |
| 27.12.2023 | 116,35 | 117,75 | 115,40 | 116,75 | 0,28% | 2.545,00 |
| 22.12.2023 | 115,30 | 116,78 | 114,50 | 116,43 | 0,76% | 3.358,00 |
| 21.12.2023 | 110,63 | 115,55 | 109,73 | 115,55 | 4,52% | 2.913,00 |
| 20.12.2023 | 113,03 | 113,35 | 110,50 | 110,55 | -2,06% | 2.352,00 |
| 19.12.2023 | 110,75 | 113,20 | 110,15 | 112,88 | 1,69% | 2.429,00 |
| 18.12.2023 | 112,55 | 112,70 | 110,98 | 111,00 | -1,51% | 1.579,00 |
| 15.12.2023 | 110,58 | 113,35 | 110,05 | 112,70 | 1,99% | 5.919,00 |
| 14.12.2023 | 110,80 | 112,05 | 109,70 | 110,50 | -0,29% | 1.625,00 |
| 13.12.2023 | 111,63 | 112,15 | 109,73 | 110,83 | -0,61% | 1.758,00 |
| 12.12.2023 | 112,30 | 112,30 | 110,05 | 111,50 | -0,36% | 1.640,00 |
| 11.12.2023 | 111,10 | 112,35 | 110,80 | 111,90 | 0,00% | 3.016,00 |
| 08.12.2023 | 110,80 | 112,00 | 110,30 | 111,90 | 1,13% | 1.911,00 |
| 07.12.2023 | 109,60 | 111,23 | 108,93 | 110,65 | 0,91% | 2.432,00 |
| 06.12.2023 | 105,65 | 110,35 | 105,23 | 109,65 | 3,66% | 6.726,00 |
| 05.12.2023 | 105,13 | 105,85 | 103,20 | 105,78 | 0,24% | 3.492,00 |
| 04.12.2023 | 101,10 | 105,63 | 100,50 | 105,53 | 3,79% | 10.704,00 |
| 01.12.2023 | 98,20 | 101,80 | 97,92 | 101,68 | 2,92% | 2.717,00 |
| 30.11.2023 | 96,73 | 99,10 | 95,20 | 98,79 | 2,33% | 2.736,00 |
| 29.11.2023 | 96,25 | 99,04 | 95,78 | 96,54 | 0,32% | 586,00 |
| 28.11.2023 | 97,29 | 97,62 | 95,94 | 96,23 | -0,96% | 633,00 |
| 27.11.2023 | 94,63 | 97,83 | 94,22 | 97,16 | 2,02% | 1.140,00 |