270,975€
3,94%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 271,08 | 273,83 | 269,60 | 270,77 | 3,86% | - |
| 14.10.2025 | 262,30 | 262,30 | 260,70 | 260,70 | -1,23% | 11,00 |
| 13.10.2025 | 263,95 | 263,95 | 263,95 | 263,95 | -0,40% | 30,00 |
| 10.10.2025 | 265,00 | 265,00 | 265,00 | 265,00 | -0,15% | - |
| 09.10.2025 | 264,30 | 265,40 | 264,30 | 265,40 | -0,90% | 16,00 |
| 08.10.2025 | 270,10 | 270,10 | 267,80 | 267,80 | -0,56% | 14,00 |
| 07.10.2025 | 270,00 | 270,00 | 269,30 | 269,30 | 0,15% | 40,00 |
| 06.10.2025 | 267,10 | 268,90 | 267,10 | 268,90 | -2,68% | 45,00 |
| 03.10.2025 | 272,75 | 276,30 | 272,75 | 276,30 | 2,45% | 15,00 |
| 02.10.2025 | 268,00 | 269,70 | 268,00 | 269,70 | -0,86% | 17,00 |
| 01.10.2025 | 272,05 | 272,05 | 272,05 | 272,05 | -0,48% | - |
| 30.09.2025 | 276,85 | 276,85 | 273,35 | 273,35 | -1,16% | 1,00 |
| 29.09.2025 | 278,80 | 283,65 | 276,55 | 276,55 | 0,14% | 855,00 |
| 26.09.2025 | 276,80 | 276,80 | 276,15 | 276,15 | -0,09% | 80,00 |
| 25.09.2025 | 277,10 | 279,70 | 276,40 | 276,40 | -1,41% | 167,00 |
| 24.09.2025 | 279,70 | 280,55 | 279,70 | 280,35 | -0,25% | 46,00 |
| 23.09.2025 | 277,80 | 281,05 | 277,80 | 281,05 | 0,79% | 100,00 |
| 22.09.2025 | 278,45 | 278,85 | 277,15 | 278,85 | 1,16% | 270,00 |
| 19.09.2025 | 275,85 | 275,85 | 270,00 | 275,65 | -0,34% | 100,00 |
| 18.09.2025 | 274,20 | 278,85 | 274,20 | 276,60 | 1,69% | 340,00 |
| 17.09.2025 | 270,10 | 272,00 | 270,10 | 272,00 | 1,17% | 1,00 |
| 16.09.2025 | 280,10 | 281,25 | 268,85 | 268,85 | -5,62% | 672,00 |
| 15.09.2025 | 287,00 | 287,00 | 284,85 | 284,85 | -4,20% | 17,00 |
| 12.09.2025 | 297,35 | 297,35 | 297,35 | 297,35 | -1,01% | - |
| 11.09.2025 | 293,40 | 301,52 | 291,30 | 300,38 | 1,75% | 146,00 |
| 10.09.2025 | 294,50 | 296,20 | 294,50 | 295,20 | -0,99% | 124,00 |
| 09.09.2025 | 298,63 | 301,50 | 296,08 | 298,15 | -0,47% | - |
| 08.09.2025 | 299,75 | 306,10 | 297,33 | 299,55 | -2,55% | 23,00 |
| 05.09.2025 | 307,40 | 307,40 | 307,40 | 307,40 | 1,22% | 44,00 |
| 04.09.2025 | 303,30 | 303,70 | 303,30 | 303,70 | 0,50% | 225,00 |
| 03.09.2025 | 302,50 | 302,50 | 302,20 | 302,20 | -0,66% | 45,00 |
| 02.09.2025 | 309,05 | 309,05 | 304,20 | 304,20 | -1,38% | 67,00 |
| 01.09.2025 | 307,05 | 308,45 | 307,05 | 308,45 | -0,13% | 25,00 |
| 29.08.2025 | 311,65 | 313,70 | 308,85 | 308,85 | -0,52% | 243,00 |
| 28.08.2025 | 307,55 | 310,45 | 307,55 | 310,45 | 1,11% | 360,00 |
| 27.08.2025 | 303,65 | 308,40 | 303,65 | 307,05 | 2,44% | 262,00 |
| 26.08.2025 | 296,00 | 299,75 | 295,00 | 299,75 | 2,43% | 50,00 |
| 25.08.2025 | 292,90 | 295,25 | 292,50 | 292,65 | 4,35% | 158,00 |
| 22.08.2025 | 278,95 | 280,45 | 278,95 | 280,45 | -0,37% | 23,00 |
| 21.08.2025 | 281,20 | 281,50 | 281,20 | 281,50 | 2,25% | 1,00 |
| 20.08.2025 | 281,25 | 281,25 | 275,30 | 275,30 | -0,34% | 7,00 |
| 19.08.2025 | 278,25 | 278,25 | 276,25 | 276,25 | -1,34% | 70,00 |
| 18.08.2025 | 267,30 | 280,00 | 267,30 | 280,00 | 4,50% | 49,00 |
| 15.08.2025 | 266,75 | 267,95 | 266,75 | 267,95 | -0,58% | 8,00 |
| 14.08.2025 | 266,05 | 269,50 | 266,05 | 269,50 | -0,11% | 37,00 |
| 13.08.2025 | 267,05 | 269,80 | 267,05 | 269,80 | 2,90% | 8,00 |
| 12.08.2025 | 259,70 | 262,20 | 259,70 | 262,20 | 0,85% | 2,00 |
| 11.08.2025 | 257,70 | 260,00 | 257,65 | 260,00 | -0,29% | 2.713,00 |
| 08.08.2025 | 265,15 | 266,05 | 260,75 | 260,75 | -1,99% | 1.410,00 |
| 07.08.2025 | 268,70 | 273,80 | 266,05 | 266,05 | -1,46% | 48,00 |
| 06.08.2025 | 269,10 | 270,00 | 269,10 | 270,00 | 0,37% | 21,00 |
| 05.08.2025 | 275,75 | 276,00 | 269,00 | 269,00 | -1,30% | 35,00 |
| 04.08.2025 | 271,50 | 274,95 | 271,50 | 272,55 | 0,94% | 51,00 |
| 01.08.2025 | 275,65 | 275,80 | 270,00 | 270,00 | -5,25% | 291,00 |
| 31.07.2025 | 291,25 | 292,05 | 284,95 | 284,95 | -2,75% | 90,00 |
| 30.07.2025 | 289,50 | 293,00 | 289,50 | 293,00 | 0,43% | 53,00 |
| 29.07.2025 | 302,45 | 304,20 | 280,00 | 291,75 | -3,63% | 321,00 |
| 28.07.2025 | 303,45 | 303,50 | 302,75 | 302,75 | 2,02% | 156,00 |
| 25.07.2025 | 296,75 | 296,75 | 296,75 | 296,75 | -1,23% | - |
| 24.07.2025 | 298,30 | 300,45 | 298,30 | 300,45 | 1,20% | 7,00 |
| 23.07.2025 | 296,90 | 296,90 | 296,90 | 296,90 | -0,64% | - |
| 22.07.2025 | 296,15 | 298,80 | 296,15 | 298,80 | -1,37% | 100,00 |
| 21.07.2025 | 300,05 | 302,95 | 300,05 | 302,95 | 0,50% | 42,00 |
| 18.07.2025 | 299,15 | 301,45 | 298,60 | 301,45 | 2,80% | 42,00 |
| 17.07.2025 | 290,80 | 293,25 | 290,80 | 293,25 | 0,63% | 120,00 |
| 16.07.2025 | 291,50 | 291,50 | 291,40 | 291,40 | -0,36% | 26,00 |
| 15.07.2025 | 292,15 | 294,10 | 292,15 | 292,45 | 2,06% | 42,00 |
| 14.07.2025 | 287,20 | 287,20 | 286,55 | 286,55 | -1,09% | 105,00 |
| 11.07.2025 | 289,70 | 289,70 | 289,70 | 289,70 | 2,48% | 175,00 |
| 10.07.2025 | 281,70 | 282,70 | 281,70 | 282,70 | 0,18% | 4,00 |
| 09.07.2025 | 280,25 | 282,20 | 280,20 | 282,20 | -0,67% | 68,00 |
| 08.07.2025 | 279,40 | 284,10 | 278,85 | 284,10 | 1,50% | 544,00 |
| 07.07.2025 | 281,20 | 284,50 | 279,90 | 279,90 | -0,30% | 86,00 |
| 04.07.2025 | 281,35 | 282,55 | 280,75 | 280,75 | 0,27% | 282,00 |
| 03.07.2025 | 275,40 | 280,00 | 275,40 | 280,00 | 2,71% | 152,00 |
| 02.07.2025 | 267,15 | 272,60 | 266,95 | 272,60 | 1,30% | 195,00 |
| 01.07.2025 | 264,25 | 269,10 | 262,90 | 269,10 | 1,17% | 140,00 |
| 30.06.2025 | 265,00 | 266,00 | 263,30 | 266,00 | 0,38% | 429,00 |
| 27.06.2025 | 252,45 | 265,00 | 252,05 | 265,00 | 6,66% | 455,00 |
| 26.06.2025 | 242,90 | 248,45 | 242,90 | 248,45 | 2,22% | 100,00 |
| 25.06.2025 | 240,45 | 243,05 | 240,45 | 243,05 | 1,04% | 62,00 |
| 24.06.2025 | 238,35 | 243,75 | 238,35 | 240,55 | 2,30% | 497,00 |
| 23.06.2025 | 235,35 | 235,35 | 235,00 | 235,15 | -0,65% | 68,00 |
| 20.06.2025 | 229,95 | 236,70 | 228,30 | 236,70 | 2,58% | 526,00 |
| 19.06.2025 | 231,60 | 231,60 | 230,75 | 230,75 | 0,24% | 40,00 |
| 18.06.2025 | 227,30 | 230,20 | 227,30 | 230,20 | 1,63% | 100,00 |
| 17.06.2025 | 226,50 | 226,50 | 226,50 | 226,50 | 1,59% | - |
| 16.06.2025 | 222,95 | 222,95 | 222,95 | 222,95 | 1,23% | - |
| 13.06.2025 | 222,90 | 222,90 | 220,25 | 220,25 | -4,94% | 84,00 |
| 12.06.2025 | 230,40 | 231,70 | 230,40 | 231,70 | -0,64% | 100,00 |
| 11.06.2025 | 233,90 | 233,90 | 233,20 | 233,20 | -2,77% | 64,00 |
| 10.06.2025 | 239,15 | 239,85 | 239,15 | 239,85 | -1,62% | 40,00 |
| 09.06.2025 | 240,70 | 243,80 | 240,70 | 243,80 | 1,94% | 90,00 |
| 06.06.2025 | 237,30 | 239,15 | 237,30 | 239,15 | 0,17% | 45,00 |
| 05.06.2025 | 231,35 | 238,75 | 231,25 | 238,75 | 2,45% | 30,00 |
| 04.06.2025 | 232,90 | 235,35 | 232,90 | 233,05 | 0,41% | 52,00 |
| 03.06.2025 | 227,70 | 232,10 | 227,70 | 232,10 | 4,46% | 231,00 |
| 02.06.2025 | 222,60 | 222,60 | 221,85 | 222,20 | -1,96% | 74,00 |
| 30.05.2025 | 222,95 | 226,65 | 222,95 | 226,65 | -1,03% | 35,00 |
| 29.05.2025 | 227,65 | 229,00 | 227,65 | 229,00 | 1,66% | 150,00 |