197,280€
-1,02%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 195,00 | 199,59 | 189,26 | 197,02 | -1,15% | 3.602,00 |
| 06.03.2025 | 213,52 | 214,40 | 198,02 | 199,32 | -6,94% | 5.045,00 |
| 05.03.2025 | 217,30 | 219,27 | 209,68 | 214,18 | 0,19% | 1.757,00 |
| 04.03.2025 | 230,27 | 232,95 | 209,35 | 213,77 | -6,86% | 5.166,00 |
| 03.03.2025 | 237,25 | 239,55 | 227,05 | 229,52 | -3,33% | 293,00 |
| 28.02.2025 | 229,10 | 237,63 | 227,70 | 237,43 | 3,79% | 1.041,00 |
| 27.02.2025 | 233,50 | 237,90 | 227,38 | 228,75 | -1,75% | 466,00 |
| 26.02.2025 | 225,80 | 236,08 | 225,70 | 232,83 | 2,88% | 868,00 |
| 25.02.2025 | 226,18 | 227,50 | 219,40 | 226,30 | -0,29% | 1.407,00 |
| 24.02.2025 | 224,15 | 231,05 | 222,40 | 226,95 | 1,36% | 1.307,00 |
| 21.02.2025 | 231,83 | 235,23 | 220,88 | 223,90 | -3,69% | 1.495,00 |
| 20.02.2025 | 252,77 | 254,00 | 221,85 | 232,48 | -8,18% | 3.317,00 |
| 19.02.2025 | 250,05 | 253,38 | 247,33 | 253,18 | 1,11% | 438,00 |
| 18.02.2025 | 253,40 | 253,58 | 247,05 | 250,40 | -0,32% | 631,00 |
| 17.02.2025 | 251,10 | 252,15 | 250,00 | 251,20 | 0,20% | 494,00 |
| 14.02.2025 | 248,98 | 251,70 | 245,35 | 250,70 | 0,77% | 1.426,00 |
| 13.02.2025 | 251,02 | 254,10 | 243,08 | 248,77 | 0,82% | 1.062,00 |
| 12.02.2025 | 247,70 | 248,90 | 244,75 | 246,75 | -0,27% | 593,00 |
| 11.02.2025 | 252,80 | 254,05 | 246,35 | 247,43 | -2,38% | 830,00 |
| 10.02.2025 | 257,75 | 259,10 | 253,10 | 253,45 | -0,91% | 532,00 |
| 07.02.2025 | 261,45 | 263,85 | 255,30 | 255,77 | -1,76% | 672,00 |
| 06.02.2025 | 257,08 | 262,10 | 255,80 | 260,35 | 1,45% | 1.757,00 |
| 05.02.2025 | 253,02 | 257,13 | 251,13 | 256,63 | 0,97% | 578,00 |
| 04.02.2025 | 254,23 | 256,08 | 250,65 | 254,15 | 0,27% | 555,00 |
| 03.02.2025 | 256,35 | 258,05 | 249,50 | 253,48 | -1,35% | 1.307,00 |
| 31.01.2025 | 265,00 | 267,65 | 256,50 | 256,95 | -2,63% | 882,00 |
| 30.01.2025 | 258,33 | 263,92 | 256,70 | 263,90 | 2,22% | 2.003,00 |
| 29.01.2025 | 253,95 | 260,92 | 252,70 | 258,17 | 1,74% | 1.118,00 |
| 28.01.2025 | 226,40 | 258,73 | 220,00 | 253,75 | 12,29% | 3.763,00 |
| 27.01.2025 | 219,05 | 226,02 | 217,45 | 225,98 | 2,02% | 818,00 |
| 24.01.2025 | 227,60 | 227,95 | 221,18 | 221,50 | -3,20% | 1.029,00 |
| 23.01.2025 | 226,10 | 228,93 | 224,15 | 228,83 | 1,03% | 883,00 |
| 22.01.2025 | 233,75 | 234,75 | 226,50 | 226,50 | -2,91% | 897,00 |
| 21.01.2025 | 232,60 | 240,70 | 232,60 | 233,30 | 0,13% | 846,00 |
| 20.01.2025 | 236,75 | 236,75 | 232,65 | 233,00 | -0,97% | 618,00 |
| 17.01.2025 | 227,00 | 236,65 | 226,50 | 235,27 | 3,92% | 1.344,00 |
| 16.01.2025 | 226,25 | 227,77 | 224,20 | 226,40 | 0,21% | 271,00 |
| 15.01.2025 | 223,27 | 227,98 | 222,35 | 225,93 | 1,57% | 178,00 |
| 14.01.2025 | 222,02 | 223,88 | 219,80 | 222,43 | 0,04% | 307,00 |
| 13.01.2025 | 220,23 | 223,18 | 216,52 | 222,33 | 0,28% | 1.139,00 |
| 10.01.2025 | 221,15 | 224,58 | 217,18 | 221,70 | 0,00% | 868,00 |
| 09.01.2025 | 220,23 | 221,75 | 218,85 | 221,70 | 0,69% | 613,00 |
| 08.01.2025 | 216,45 | 221,10 | 216,15 | 220,18 | 1,15% | 1.313,00 |
| 07.01.2025 | 218,55 | 220,50 | 212,88 | 217,68 | -0,85% | 1.242,00 |
| 06.01.2025 | 221,95 | 223,65 | 218,98 | 219,55 | -1,17% | 337,00 |
| 03.01.2025 | 223,23 | 224,85 | 217,05 | 222,15 | -0,35% | 927,00 |
| 02.01.2025 | 223,55 | 227,35 | 221,00 | 222,93 | 1,16% | 696,00 |
| 30.12.2024 | 222,50 | 223,10 | 219,25 | 220,38 | -1,23% | 377,00 |
| 27.12.2024 | 228,80 | 228,80 | 221,77 | 223,13 | -2,47% | 621,00 |
| 23.12.2024 | 229,70 | 231,10 | 223,85 | 228,77 | 0,02% | 408,00 |
| 20.12.2024 | 222,33 | 231,33 | 217,20 | 228,73 | 2,77% | 1.997,00 |
| 19.12.2024 | 223,00 | 226,40 | 219,83 | 222,55 | 0,42% | 1.399,00 |
| 18.12.2024 | 230,68 | 232,02 | 221,27 | 221,63 | -3,98% | 549,00 |
| 17.12.2024 | 231,08 | 231,80 | 226,50 | 230,80 | -0,13% | 1.730,00 |
| 16.12.2024 | 232,25 | 237,93 | 229,60 | 231,10 | -1,08% | 1.605,00 |
| 13.12.2024 | 233,38 | 235,50 | 232,13 | 233,63 | 0,19% | 486,00 |
| 12.12.2024 | 233,25 | 236,55 | 232,10 | 233,18 | -0,37% | 818,00 |
| 11.12.2024 | 233,38 | 237,95 | 232,40 | 234,05 | 0,39% | 1.257,00 |
| 10.12.2024 | 232,85 | 242,25 | 231,58 | 233,15 | -0,55% | 1.327,00 |
| 09.12.2024 | 244,35 | 245,50 | 229,95 | 234,45 | -4,05% | 1.998,00 |
| 06.12.2024 | 237,45 | 244,43 | 237,00 | 244,35 | 3,03% | 929,00 |
| 05.12.2024 | 237,18 | 242,15 | 235,95 | 237,18 | -0,12% | 1.255,00 |
| 04.12.2024 | 234,27 | 237,70 | 233,30 | 237,45 | 1,55% | 658,00 |
| 03.12.2024 | 235,77 | 237,00 | 232,08 | 233,83 | -0,27% | 1.155,00 |
| 02.12.2024 | 231,90 | 237,75 | 230,80 | 234,45 | 1,44% | 589,00 |
| 29.11.2024 | 228,95 | 232,25 | 226,85 | 231,13 | 1,23% | 550,00 |
| 28.11.2024 | 229,33 | 229,70 | 227,05 | 228,33 | -0,25% | 307,00 |
| 27.11.2024 | 233,38 | 234,30 | 227,63 | 228,90 | -1,99% | 738,00 |
| 26.11.2024 | 229,18 | 234,68 | 227,45 | 233,55 | 1,83% | 1.654,00 |
| 25.11.2024 | 230,77 | 232,95 | 226,58 | 229,35 | -1,12% | 1.283,00 |
| 22.11.2024 | 225,90 | 232,85 | 225,85 | 231,95 | 2,30% | 847,00 |
| 21.11.2024 | 223,25 | 228,52 | 222,30 | 226,73 | 1,30% | 374,00 |
| 20.11.2024 | 220,90 | 226,20 | 220,00 | 223,83 | 1,04% | 582,00 |
| 19.11.2024 | 217,85 | 221,85 | 213,27 | 221,52 | 1,35% | 1.794,00 |
| 18.11.2024 | 218,70 | 220,60 | 215,75 | 218,58 | -0,51% | 942,00 |
| 15.11.2024 | 220,02 | 222,20 | 218,00 | 219,70 | -0,68% | 563,00 |
| 14.11.2024 | 221,52 | 224,45 | 220,23 | 221,20 | -0,18% | 763,00 |
| 13.11.2024 | 224,10 | 225,13 | 219,88 | 221,60 | -0,67% | 642,00 |
| 12.11.2024 | 220,63 | 223,90 | 218,15 | 223,10 | 1,21% | 1.002,00 |
| 11.11.2024 | 211,08 | 220,45 | 210,05 | 220,43 | 4,86% | 1.574,00 |
| 08.11.2024 | 203,10 | 212,30 | 202,50 | 210,20 | 2,81% | 996,00 |
| 07.11.2024 | 211,27 | 212,45 | 204,40 | 204,45 | -3,05% | 1.911,00 |
| 06.11.2024 | 197,45 | 211,48 | 195,26 | 210,88 | 9,35% | 3.576,00 |
| 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 |