233,175€
-4,24%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 238,05 | 238,05 | 233,15 | 234,25 | -3,80% | 309,00 |
| 01.04.2026 | 238,02 | 245,35 | 236,70 | 243,50 | 2,26% | 1.136,00 |
| 31.03.2026 | 229,68 | 239,15 | 228,10 | 238,13 | 4,33% | 839,00 |
| 30.03.2026 | 226,50 | 233,88 | 226,50 | 228,25 | 0,54% | 680,00 |
| 27.03.2026 | 240,00 | 240,98 | 226,73 | 227,02 | -4,55% | 5.572,00 |
| 26.03.2026 | 240,38 | 243,15 | 236,00 | 237,85 | -1,45% | 2.469,00 |
| 25.03.2026 | 239,50 | 245,80 | 238,58 | 241,35 | 2,16% | 881,00 |
| 24.03.2026 | 240,23 | 240,73 | 233,40 | 236,25 | -1,31% | 268,00 |
| 23.03.2026 | 228,55 | 243,35 | 224,00 | 239,38 | 5,65% | 1.087,00 |
| 20.03.2026 | 235,35 | 236,70 | 226,43 | 226,58 | -3,76% | 623,00 |
| 19.03.2026 | 235,75 | 237,55 | 230,93 | 235,43 | 0,15% | 395,00 |
| 18.03.2026 | 242,05 | 246,55 | 234,33 | 235,08 | -2,70% | 390,00 |
| 17.03.2026 | 243,45 | 248,40 | 240,10 | 241,60 | -0,47% | 588,00 |
| 16.03.2026 | 240,52 | 248,52 | 238,40 | 242,75 | 2,44% | 375,00 |
| 13.03.2026 | 232,23 | 242,35 | 230,60 | 236,98 | 2,29% | 340,00 |
| 12.03.2026 | 242,13 | 245,25 | 230,75 | 231,68 | -5,74% | 334,00 |
| 11.03.2026 | 245,38 | 249,35 | 242,95 | 245,77 | 0,31% | 153,00 |
| 10.03.2026 | 248,18 | 252,30 | 241,05 | 245,02 | -1,90% | 899,00 |
| 09.03.2026 | 232,25 | 249,77 | 221,85 | 249,77 | 4,31% | 500,00 |
| 06.03.2026 | 242,98 | 243,90 | 229,50 | 239,45 | -1,58% | 1.466,00 |
| 05.03.2026 | 248,23 | 249,25 | 240,25 | 243,30 | -1,39% | 1.051,00 |
| 04.03.2026 | 256,63 | 262,92 | 245,83 | 246,73 | -5,72% | 486,00 |
| 03.03.2026 | 255,55 | 262,30 | 246,20 | 261,70 | 1,74% | 838,00 |
| 02.03.2026 | 249,20 | 259,92 | 245,55 | 257,23 | -2,21% | 1.705,00 |
| 27.02.2026 | 269,33 | 269,83 | 259,70 | 263,02 | -2,31% | 356,00 |
| 26.02.2026 | 265,02 | 271,35 | 264,00 | 269,25 | 1,43% | 162,00 |
| 25.02.2026 | 268,45 | 271,50 | 264,30 | 265,45 | -1,40% | 451,00 |
| 24.02.2026 | 257,75 | 270,73 | 255,50 | 269,23 | 4,45% | 355,00 |
| 23.02.2026 | 264,42 | 271,70 | 255,00 | 257,75 | -3,68% | 586,00 |
| 20.02.2026 | 264,40 | 268,90 | 261,98 | 267,60 | 1,38% | 64,00 |
| 19.02.2026 | 270,58 | 270,77 | 261,50 | 263,95 | -2,57% | 946,00 |
| 18.02.2026 | 273,38 | 276,60 | 268,63 | 270,92 | -0,99% | 83,00 |
| 17.02.2026 | 269,85 | 279,08 | 268,95 | 273,63 | 1,03% | 336,00 |
| 16.02.2026 | 269,77 | 272,85 | 269,50 | 270,83 | 0,45% | 92,00 |
| 13.02.2026 | 280,17 | 281,88 | 268,92 | 269,60 | -4,24% | 124,00 |
| 12.02.2026 | 282,75 | 291,85 | 277,40 | 281,52 | 0,23% | 174,00 |
| 11.02.2026 | 292,05 | 295,70 | 278,85 | 280,88 | -3,88% | 993,00 |
| 10.02.2026 | 292,13 | 298,98 | 289,67 | 292,23 | 0,05% | 623,00 |
| 09.02.2026 | 291,42 | 292,95 | 287,30 | 292,08 | -0,12% | 501,00 |
| 06.02.2026 | 273,70 | 292,88 | 272,90 | 292,42 | 6,04% | 757,00 |
| 05.02.2026 | 279,05 | 286,42 | 274,83 | 275,77 | -0,69% | 76,00 |
| 04.02.2026 | 276,42 | 281,80 | 272,33 | 277,70 | 0,60% | 219,00 |
| 03.02.2026 | 283,50 | 287,88 | 275,50 | 276,05 | -2,79% | 123,00 |
| 02.02.2026 | 270,40 | 288,95 | 268,00 | 283,98 | 4,46% | 2.053,00 |
| 30.01.2026 | 286,55 | 287,60 | 268,35 | 271,85 | -6,80% | 2.425,00 |
| 29.01.2026 | 243,70 | 293,70 | 242,95 | 291,67 | 18,64% | 3.749,00 |
| 28.01.2026 | 242,73 | 253,95 | 240,40 | 245,85 | 1,33% | 1.497,00 |
| 27.01.2026 | 247,52 | 248,95 | 241,70 | 242,63 | -1,54% | 77,00 |
| 26.01.2026 | 241,02 | 247,15 | 239,05 | 246,43 | 2,02% | 162,00 |
| 23.01.2026 | 243,48 | 244,50 | 239,50 | 241,55 | -0,60% | 345,00 |
| 22.01.2026 | 238,45 | 244,45 | 237,80 | 243,00 | 2,97% | 664,00 |
| 21.01.2026 | 230,68 | 238,73 | 229,70 | 236,00 | 2,02% | 408,00 |
| 20.01.2026 | 230,90 | 233,43 | 225,88 | 231,33 | -0,29% | 497,00 |
| 19.01.2026 | 234,93 | 235,35 | 228,00 | 232,00 | -2,02% | 1.661,00 |
| 16.01.2026 | 239,00 | 240,00 | 235,45 | 236,77 | -1,22% | 141,00 |
| 15.01.2026 | 240,02 | 246,95 | 237,48 | 239,70 | -0,29% | 436,00 |
| 14.01.2026 | 249,93 | 250,98 | 235,63 | 240,40 | -3,39% | 1.817,00 |
| 13.01.2026 | 258,05 | 258,13 | 245,50 | 248,83 | -3,65% | 1.172,00 |
| 12.01.2026 | 265,48 | 265,60 | 256,52 | 258,25 | -3,21% | 439,00 |
| 09.01.2026 | 263,48 | 268,40 | 260,65 | 266,83 | 2,03% | 959,00 |
| 08.01.2026 | 258,10 | 269,80 | 256,90 | 261,52 | 0,74% | 1.022,00 |
| 07.01.2026 | 254,15 | 260,02 | 252,90 | 259,60 | 2,11% | 594,00 |
| 06.01.2026 | 239,30 | 254,50 | 238,65 | 254,23 | 5,95% | 121,00 |
| 05.01.2026 | 241,05 | 244,60 | 237,58 | 239,95 | -0,77% | 150,00 |
| 02.01.2026 | 237,30 | 243,05 | 236,55 | 241,80 | 0,72% | 413,00 |
| 30.12.2025 | 239,73 | 241,20 | 238,50 | 240,08 | 0,25% | 74,00 |
| 29.12.2025 | 241,30 | 243,50 | 238,20 | 239,48 | -3,42% | 529,00 |
| 23.12.2025 | 255,40 | 258,20 | 247,52 | 247,95 | -3,10% | 1.420,00 |
| 22.12.2025 | 252,10 | 256,50 | 250,40 | 255,88 | 1,77% | 198,00 |
| 19.12.2025 | 245,00 | 256,40 | 239,55 | 251,43 | 2,78% | 2.063,00 |
| 18.12.2025 | 243,02 | 247,43 | 242,83 | 244,63 | 0,67% | 462,00 |
| 17.12.2025 | 240,27 | 246,80 | 240,18 | 243,00 | 1,25% | 861,00 |
| 16.12.2025 | 243,35 | 246,25 | 239,13 | 240,00 | -1,81% | 816,00 |
| 15.12.2025 | 238,35 | 248,55 | 238,00 | 244,43 | 2,93% | 1.099,00 |
| 12.12.2025 | 238,73 | 241,23 | 235,95 | 237,48 | -0,46% | 349,00 |
| 11.12.2025 | 221,23 | 239,75 | 220,00 | 238,58 | 6,12% | 995,00 |
| 10.12.2025 | 213,50 | 225,20 | 211,27 | 224,83 | 5,05% | 1.463,00 |
| 09.12.2025 | 216,90 | 217,08 | 211,60 | 214,02 | -1,26% | 1.461,00 |
| 08.12.2025 | 221,27 | 223,45 | 213,18 | 216,75 | -2,30% | 578,00 |
| 05.12.2025 | 222,80 | 224,65 | 220,13 | 221,85 | -0,40% | 1.094,00 |
| 04.12.2025 | 226,50 | 228,00 | 221,63 | 222,75 | -1,90% | 409,00 |
| 03.12.2025 | 228,08 | 231,02 | 225,10 | 227,08 | -0,59% | 96,00 |
| 02.12.2025 | 229,38 | 231,50 | 223,35 | 228,43 | -0,54% | 1.874,00 |
| 01.12.2025 | 229,08 | 231,95 | 225,00 | 229,68 | 0,20% | 293,00 |
| 28.11.2025 | 230,52 | 233,00 | 228,15 | 229,23 | -1,29% | 349,00 |
| 27.11.2025 | 229,33 | 233,55 | 226,45 | 232,23 | 0,86% | 1.161,00 |
| 26.11.2025 | 230,88 | 233,43 | 229,23 | 230,25 | -0,38% | 1.099,00 |
| 25.11.2025 | 221,88 | 234,75 | 220,80 | 231,13 | 4,20% | 1.189,00 |
| 24.11.2025 | 230,35 | 233,10 | 216,65 | 221,80 | -3,59% | 89,00 |
| 21.11.2025 | 219,48 | 232,43 | 218,68 | 230,05 | 4,35% | 215,00 |
| 20.11.2025 | 225,73 | 228,10 | 220,05 | 220,45 | -0,75% | 195,00 |
| 19.11.2025 | 216,55 | 223,35 | 216,00 | 222,13 | 1,86% | 109,00 |
| 18.11.2025 | 211,88 | 218,93 | 210,68 | 218,08 | 2,21% | 358,00 |
| 17.11.2025 | 218,63 | 219,35 | 211,08 | 213,35 | -1,89% | 596,00 |
| 14.11.2025 | 219,73 | 220,50 | 212,55 | 217,45 | -1,29% | 793,00 |
| 13.11.2025 | 227,88 | 229,20 | 219,20 | 220,30 | -3,12% | 119,00 |
| 12.11.2025 | 228,18 | 233,52 | 226,83 | 227,40 | -0,08% | 363,00 |
| 11.11.2025 | 229,02 | 231,00 | 225,55 | 227,58 | -0,69% | 1.174,00 |
| 10.11.2025 | 223,58 | 229,48 | 221,73 | 229,15 | 3,41% | 407,00 |
| 07.11.2025 | 220,27 | 222,85 | 217,15 | 221,60 | 0,46% | 790,00 |