255,000€
4,32%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 245,65 | 255,00 | 244,10 | 254,05 | 3,93% | 1.231,00 |
| 05.10.2026 | 247,35 | 248,40 | 240,85 | 244,45 | -1,41% | 672,00 |
| 02.10.2026 | 240,65 | 248,30 | 239,00 | 247,95 | 3,51% | 616,00 |
| 01.10.2026 | 236,50 | 240,60 | 234,00 | 239,55 | 2,02% | 413,00 |
| 30.09.2026 | 230,30 | 237,50 | 226,65 | 234,80 | 1,91% | 2.091,00 |
| 29.09.2026 | 214,05 | 230,90 | 214,00 | 230,40 | 7,92% | 722,00 |
| 28.09.2026 | 212,00 | 219,35 | 209,70 | 213,50 | -0,21% | 765,00 |
| 25.09.2026 | 210,60 | 216,00 | 207,70 | 213,95 | 1,25% | 410,00 |
| 24.09.2026 | 202,10 | 213,65 | 200,23 | 211,30 | 4,60% | 464,00 |
| 23.09.2026 | 207,85 | 211,00 | 195,27 | 202,00 | -2,04% | 1.570,00 |
| 22.09.2026 | 218,55 | 228,10 | 202,00 | 206,20 | -5,50% | 7.279,00 |
| 21.09.2026 | 215,90 | 219,90 | 214,70 | 218,20 | 1,87% | 304,00 |
| 18.09.2026 | 218,70 | 220,00 | 214,00 | 214,20 | -1,63% | 261,00 |
| 17.09.2026 | 222,10 | 226,75 | 217,70 | 217,75 | -0,98% | 189,00 |
| 16.09.2026 | 217,20 | 223,50 | 216,00 | 219,90 | 1,59% | 679,00 |
| 15.09.2026 | 221,50 | 222,40 | 215,95 | 216,45 | -2,19% | 334,00 |
| 14.09.2026 | 224,75 | 225,30 | 219,10 | 221,30 | -1,88% | 366,00 |
| 11.09.2026 | 223,85 | 228,85 | 223,80 | 225,55 | 1,99% | 22,00 |
| 10.09.2026 | 223,80 | 226,55 | 221,05 | 221,15 | -0,81% | 711,00 |
| 09.09.2026 | 227,75 | 228,80 | 221,50 | 222,95 | -2,26% | 1.323,00 |
| 08.09.2026 | 228,95 | 232,85 | 226,35 | 228,10 | -0,35% | 204,00 |
| 07.09.2026 | 228,20 | 229,70 | 227,40 | 228,90 | 0,24% | 304,00 |
| 04.09.2026 | 228,55 | 230,20 | 227,40 | 228,35 | -0,02% | 281,00 |
| 03.09.2026 | 230,50 | 232,00 | 225,70 | 228,40 | -0,87% | 372,00 |
| 02.09.2026 | 229,90 | 235,00 | 228,85 | 230,40 | 1,25% | 778,00 |
| 01.09.2026 | 232,20 | 233,40 | 227,35 | 227,55 | -1,62% | 1.026,00 |
| 31.08.2026 | 241,50 | 242,10 | 230,30 | 231,30 | -4,12% | 1.118,00 |
| 28.08.2026 | 244,70 | 247,00 | 241,20 | 241,25 | -0,94% | 60,00 |
| 27.08.2026 | 250,30 | 250,70 | 243,45 | 243,55 | -2,60% | 2,00 |
| 26.08.2026 | 251,10 | 254,15 | 248,75 | 250,05 | 0,10% | 5.508,00 |
| 25.08.2026 | 252,00 | 255,90 | 249,05 | 249,80 | -0,81% | 10,00 |
| 24.08.2026 | 249,60 | 255,90 | 248,15 | 251,85 | 0,64% | 72,00 |
| 21.08.2026 | 247,85 | 251,90 | 246,90 | 250,25 | 1,67% | 494,00 |
| 20.08.2026 | 257,50 | 258,80 | 243,50 | 246,15 | -4,50% | 484,00 |
| 19.08.2026 | 258,35 | 261,40 | 256,45 | 257,75 | -0,69% | 31,00 |
| 18.08.2026 | 259,60 | 261,35 | 256,70 | 259,55 | -0,59% | 228,00 |
| 17.08.2026 | 263,80 | 264,50 | 258,95 | 261,10 | -0,99% | 453,00 |
| 14.08.2026 | 268,65 | 270,60 | 263,65 | 263,70 | -1,92% | 217,00 |
| 13.08.2026 | 267,50 | 270,75 | 265,55 | 268,85 | 0,47% | 67,00 |
| 12.08.2026 | 266,50 | 269,10 | 262,70 | 267,60 | 0,54% | 160,00 |
| 11.08.2026 | 267,35 | 270,20 | 262,50 | 266,15 | -0,36% | 393,00 |
| 10.08.2026 | 277,50 | 278,80 | 266,25 | 267,10 | -3,85% | 361,00 |
| 07.08.2026 | 278,15 | 280,70 | 275,20 | 277,80 | -0,31% | 159,00 |
| 06.08.2026 | 284,05 | 285,50 | 278,55 | 278,65 | -1,81% | 395,00 |
| 05.08.2026 | 283,00 | 286,05 | 281,50 | 283,80 | 0,14% | 22,00 |
| 04.08.2026 | 282,25 | 288,55 | 278,80 | 283,40 | 0,71% | 683,00 |
| 03.08.2026 | 278,35 | 285,90 | 276,90 | 281,40 | 1,96% | 273,00 |
| 31.07.2026 | 279,00 | 282,15 | 275,15 | 276,00 | -1,11% | 137,00 |
| 30.07.2026 | 283,10 | 283,30 | 271,90 | 279,10 | -1,17% | 1.221,00 |
| 29.07.2026 | 281,00 | 288,55 | 276,35 | 282,40 | 0,61% | 953,00 |
| 28.07.2026 | 266,40 | 284,55 | 254,90 | 280,70 | 5,73% | 1.695,00 |
| 27.07.2026 | 264,00 | 266,40 | 254,35 | 265,50 | 2,91% | 99,00 |
| 24.07.2026 | 248,85 | 263,70 | 248,60 | 258,00 | 4,41% | 253,00 |
| 23.07.2026 | 249,50 | 251,80 | 244,05 | 247,10 | -1,65% | 235,00 |
| 22.07.2026 | 252,05 | 253,65 | 248,20 | 251,25 | -0,50% | 17,00 |
| 21.07.2026 | 252,00 | 253,15 | 249,15 | 252,50 | 0,54% | 26,00 |
| 20.07.2026 | 253,00 | 254,80 | 246,85 | 251,15 | 0,16% | 838,00 |
| 17.07.2026 | 254,75 | 256,05 | 249,60 | 250,75 | -1,40% | 204,00 |
| 16.07.2026 | 254,80 | 257,00 | 251,95 | 254,30 | 0,14% | 16,00 |
| 15.07.2026 | 250,00 | 259,25 | 248,10 | 253,95 | 2,01% | 67,00 |
| 14.07.2026 | 253,35 | 254,70 | 247,80 | 248,95 | -1,54% | 255,00 |
| 13.07.2026 | 248,50 | 262,95 | 246,50 | 252,85 | 0,86% | 730,00 |
| 10.07.2026 | 251,45 | 254,30 | 249,25 | 250,70 | -0,67% | 56,00 |
| 09.07.2026 | 246,65 | 254,30 | 245,75 | 252,40 | 2,77% | 240,00 |
| 08.07.2026 | 246,85 | 248,15 | 237,50 | 245,60 | -0,45% | 330,00 |
| 07.07.2026 | 251,15 | 253,00 | 243,15 | 246,70 | -1,50% | 304,00 |
| 06.07.2026 | 262,60 | 264,20 | 249,45 | 250,45 | -3,97% | 370,00 |
| 03.07.2026 | 260,15 | 261,90 | 259,20 | 260,80 | 0,48% | 156,00 |
| 02.07.2026 | 269,25 | 271,05 | 256,65 | 259,55 | -4,21% | 333,00 |
| 01.07.2026 | 277,70 | 280,95 | 270,45 | 270,95 | -2,52% | 219,00 |
| 30.06.2026 | 282,85 | 284,20 | 275,95 | 277,95 | -1,35% | 409,00 |
| 29.06.2026 | 282,05 | 286,25 | 276,90 | 281,75 | -0,27% | 296,00 |
| 26.06.2026 | 281,50 | 286,15 | 280,00 | 282,50 | -0,18% | 131,00 |
| 25.06.2026 | 281,80 | 292,85 | 280,60 | 283,00 | 0,00% | 2.529,00 |
| 24.06.2026 | 271,25 | 289,65 | 270,00 | 283,00 | 3,99% | 1.637,00 |
| 23.06.2026 | 268,30 | 273,20 | 249,60 | 272,15 | 0,46% | 479,00 |
| 22.06.2026 | 269,40 | 275,80 | 268,10 | 270,90 | -0,11% | 151,00 |
| 19.06.2026 | 272,15 | 273,00 | 270,55 | 271,20 | -0,99% | 168,00 |
| 18.06.2026 | 264,95 | 275,80 | 264,85 | 273,90 | 3,79% | 3.137,00 |
| 17.06.2026 | 269,75 | 272,85 | 262,95 | 263,90 | -3,01% | 242,00 |
| 16.06.2026 | 270,35 | 274,90 | 269,00 | 272,10 | 0,41% | 398,00 |
| 15.06.2026 | 262,95 | 271,75 | 260,10 | 271,00 | 7,07% | 1.553,00 |
| 12.06.2026 | 248,60 | 254,70 | 245,20 | 253,10 | 4,44% | 443,00 |
| 11.06.2026 | 232,80 | 245,25 | 231,75 | 242,35 | 4,57% | 418,00 |
| 10.06.2026 | 242,30 | 242,50 | 231,00 | 231,75 | -5,10% | 369,00 |
| 09.06.2026 | 236,50 | 245,55 | 234,05 | 244,20 | 3,17% | 174,00 |
| 08.06.2026 | 240,00 | 245,05 | 236,20 | 236,70 | -3,49% | 550,00 |
| 05.06.2026 | 250,95 | 255,95 | 244,05 | 245,25 | -4,55% | 579,00 |
| 04.06.2026 | 245,70 | 257,25 | 243,95 | 256,95 | 3,84% | 177,00 |
| 03.06.2026 | 247,90 | 253,75 | 243,50 | 247,45 | -1,28% | 554,00 |
| 02.06.2026 | 247,55 | 252,60 | 246,15 | 250,65 | 0,48% | 621,00 |
| 01.06.2026 | 244,80 | 251,95 | 237,25 | 249,45 | 2,21% | 571,00 |
| 29.05.2026 | 241,70 | 246,95 | 240,60 | 244,05 | 1,31% | 988,00 |
| 28.05.2026 | 235,25 | 242,15 | 230,00 | 240,90 | 0,90% | 1.403,00 |
| 27.05.2026 | 229,90 | 241,05 | 229,60 | 238,75 | 3,99% | 541,00 |
| 26.05.2026 | 224,50 | 231,20 | 222,75 | 229,60 | 1,80% | 770,00 |
| 25.05.2026 | 222,30 | 225,90 | 222,30 | 225,55 | 1,85% | 749,00 |
| 22.05.2026 | 224,35 | 226,10 | 219,80 | 221,45 | -0,96% | 752,00 |
| 21.05.2026 | 218,15 | 225,25 | 211,75 | 223,60 | 2,50% | 1.454,00 |
| 20.05.2026 | 211,50 | 221,05 | 200,45 | 218,15 | 2,20% | 1.171,00 |