294,125€
4,95%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 226,75 | 226,75 | 223,10 | 224,20 | -0,42% | 217,00 |
| 27.05.2025 | 214,10 | 225,85 | 214,10 | 225,15 | 5,06% | 776,00 |
| 26.05.2025 | 211,50 | 214,30 | 211,50 | 214,30 | 0,94% | 393,00 |
| 23.05.2025 | 211,75 | 212,30 | 201,05 | 212,30 | 0,09% | 949,00 |
| 22.05.2025 | 209,15 | 212,25 | 208,15 | 212,10 | 0,98% | 392,00 |
| 21.05.2025 | 217,30 | 218,00 | 208,85 | 210,05 | -4,31% | 3.570,00 |
| 20.05.2025 | 226,20 | 226,20 | 219,40 | 219,50 | -3,07% | 2.181,00 |
| 19.05.2025 | 227,35 | 228,35 | 220,40 | 226,45 | -0,15% | 1.582,00 |
| 16.05.2025 | 221,55 | 227,75 | 221,55 | 226,80 | 0,87% | 157,00 |
| 15.05.2025 | 222,75 | 225,25 | 221,05 | 224,85 | 0,02% | 624,00 |
| 14.05.2025 | 222,80 | 225,95 | 220,00 | 224,80 | 1,26% | 1.252,00 |
| 13.05.2025 | 218,20 | 222,20 | 215,85 | 222,00 | 2,00% | 380,00 |
| 12.05.2025 | 210,00 | 223,35 | 210,00 | 217,65 | 4,79% | 1.375,00 |
| 09.05.2025 | 208,60 | 208,60 | 205,00 | 207,70 | -0,81% | 435,00 |
| 08.05.2025 | 202,50 | 209,40 | 202,20 | 209,40 | 3,97% | 549,00 |
| 07.05.2025 | 200,20 | 202,60 | 199,88 | 201,40 | 1,72% | 328,00 |
| 06.05.2025 | 200,55 | 202,40 | 196,64 | 198,00 | -2,65% | 642,00 |
| 05.05.2025 | 203,00 | 204,30 | 200,50 | 203,40 | 0,00% | 838,00 |
| 02.05.2025 | 196,10 | 203,40 | 192,88 | 203,40 | 9,13% | 1.272,00 |
| 30.04.2025 | 190,40 | 191,30 | 179,02 | 186,38 | -2,74% | 647,00 |
| 29.04.2025 | 189,60 | 199,84 | 183,66 | 191,64 | 1,03% | 3.247,00 |
| 28.04.2025 | 186,30 | 191,52 | 186,30 | 189,68 | 2,09% | 490,00 |
| 25.04.2025 | 188,34 | 188,84 | 185,80 | 185,80 | 0,61% | 412,00 |
| 24.04.2025 | 181,36 | 184,68 | 180,64 | 184,68 | 1,13% | 94,00 |
| 23.04.2025 | 181,92 | 191,30 | 179,14 | 182,62 | 6,09% | 2.014,00 |
| 22.04.2025 | 164,78 | 174,60 | 163,12 | 172,14 | 1,26% | 668,00 |
| 17.04.2025 | 170,94 | 171,72 | 168,00 | 170,00 | 2,00% | 487,00 |
| 16.04.2025 | 170,38 | 172,02 | 165,00 | 166,66 | -2,67% | 798,00 |
| 15.04.2025 | 169,40 | 171,86 | 168,10 | 171,24 | 0,55% | 345,00 |
| 14.04.2025 | 170,44 | 174,44 | 169,94 | 170,30 | 0,47% | 1.300,00 |
| 11.04.2025 | 173,68 | 173,84 | 165,00 | 169,50 | -0,88% | 742,00 |
| 10.04.2025 | 196,50 | 196,50 | 168,74 | 171,00 | -11,09% | 4.037,00 |
| 09.04.2025 | 160,12 | 192,34 | 157,60 | 192,34 | 19,01% | 2.240,00 |
| 08.04.2025 | 167,18 | 176,48 | 161,62 | 161,62 | -1,05% | 3.213,00 |
| 07.04.2025 | 155,80 | 167,30 | 147,56 | 163,34 | 0,39% | 3.025,00 |
| 04.04.2025 | 170,44 | 172,78 | 157,68 | 162,70 | -6,29% | 3.336,00 |
| 03.04.2025 | 190,00 | 190,00 | 169,28 | 173,62 | -10,94% | 3.367,00 |
| 02.04.2025 | 191,76 | 196,32 | 188,80 | 194,94 | 2,18% | 264,00 |