278,150€
-0,02%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.05.2026 | 217,00 | 218,30 | 208,00 | 213,45 | -2,00% | 4.247,00 |
| 18.05.2026 | 223,15 | 228,50 | 216,40 | 217,80 | -2,79% | 1.577,00 |
| 15.05.2026 | 227,05 | 228,00 | 222,75 | 224,05 | -1,52% | 402,00 |
| 14.05.2026 | 226,15 | 234,75 | 225,65 | 227,50 | 0,75% | 71,00 |
| 13.05.2026 | 221,65 | 226,15 | 219,65 | 225,80 | 2,03% | 107,00 |
| 12.05.2026 | 224,15 | 225,05 | 220,05 | 221,30 | -1,49% | 731,00 |
| 11.05.2026 | 231,00 | 233,00 | 222,05 | 224,65 | -3,89% | 752,00 |
| 08.05.2026 | 238,20 | 241,50 | 232,40 | 233,75 | -2,95% | 156,00 |
| 07.05.2026 | 244,50 | 245,80 | 239,35 | 240,85 | -1,51% | 1.268,00 |
| 06.05.2026 | 227,25 | 244,65 | 225,95 | 244,55 | 8,42% | 1.998,00 |
| 05.05.2026 | 222,40 | 226,05 | 221,00 | 225,55 | 1,92% | 437,00 |
| 04.05.2026 | 226,15 | 228,20 | 219,50 | 221,30 | -1,12% | 1.040,00 |
| 30.04.2026 | 218,65 | 239,95 | 218,65 | 223,80 | 3,25% | 3.614,00 |
| 29.04.2026 | 219,85 | 221,10 | 214,35 | 216,75 | -1,10% | 411,00 |
| 28.04.2026 | 221,60 | 222,80 | 217,40 | 219,15 | -0,93% | 546,00 |
| 27.04.2026 | 226,90 | 227,80 | 219,90 | 221,20 | -2,60% | 267,00 |
| 24.04.2026 | 223,85 | 227,70 | 221,20 | 227,10 | 1,70% | 506,00 |
| 23.04.2026 | 225,85 | 230,45 | 221,55 | 223,30 | -1,50% | 1.063,00 |
| 22.04.2026 | 234,55 | 235,15 | 225,65 | 226,70 | -2,58% | 467,00 |
| 21.04.2026 | 240,25 | 242,30 | 230,75 | 232,70 | -2,60% | 579,00 |
| 20.04.2026 | 235,10 | 239,80 | 233,65 | 238,90 | -1,97% | 514,00 |
| 17.04.2026 | 228,40 | 249,85 | 227,90 | 243,70 | 8,12% | 2.999,00 |
| 16.04.2026 | 239,55 | 243,35 | 225,40 | 225,40 | -5,59% | 1.188,00 |
| 15.04.2026 | 239,05 | 240,85 | 235,25 | 238,75 | 0,17% | 740,00 |
| 14.04.2026 | 240,25 | 243,00 | 237,80 | 238,35 | 0,08% | 546,00 |
| 13.04.2026 | 231,95 | 238,25 | 230,10 | 238,15 | 1,32% | 184,00 |
| 10.04.2026 | 243,20 | 243,20 | 233,25 | 235,05 | -0,32% | 452,00 |
| 09.04.2026 | 239,30 | 240,40 | 231,70 | 235,80 | -1,54% | 217,00 |
| 08.04.2026 | 243,50 | 259,40 | 238,45 | 239,50 | 4,13% | 1.502,00 |
| 07.04.2026 | 239,15 | 239,90 | 226,90 | 230,00 | -3,43% | 630,00 |
| 02.04.2026 | 238,05 | 242,50 | 231,20 | 238,18 | -2,19% | 524,00 |
| 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 |