192,940€
3,69%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 188,22 | 193,14 | 187,26 | 191,82 | 3,08% | 240,00 |
| 04.11.2024 | 183,46 | 186,08 | 183,38 | 186,08 | -2,42% | 323,00 |
| 01.11.2024 | 189,32 | 190,70 | 189,12 | 190,70 | 0,23% | 95,00 |
| 31.10.2024 | 190,26 | 190,26 | 190,26 | 190,26 | -0,96% | - |
| 30.10.2024 | 193,66 | 195,30 | 192,10 | 192,10 | -1,47% | 2.415,00 |
| 29.10.2024 | 187,64 | 194,96 | 179,10 | 194,96 | 3,18% | 1.451,00 |
| 28.10.2024 | 186,76 | 189,18 | 186,76 | 188,96 | 0,83% | 743,00 |
| 25.10.2024 | 186,68 | 189,30 | 186,68 | 187,40 | 0,32% | 151,00 |
| 24.10.2024 | 186,14 | 187,28 | 186,14 | 186,80 | 0,35% | 88,00 |
| 23.10.2024 | 187,22 | 189,18 | 186,14 | 186,14 | 0,08% | 96,00 |
| 22.10.2024 | 183,46 | 186,00 | 183,46 | 186,00 | 0,57% | 63,00 |
| 21.10.2024 | 184,94 | 184,94 | 184,94 | 184,94 | 0,51% | 5,00 |
| 18.10.2024 | 184,94 | 184,94 | 183,28 | 184,00 | -1,99% | 188,00 |
| 17.10.2024 | 184,94 | 187,74 | 184,94 | 187,74 | 1,37% | 111,00 |
| 16.10.2024 | 185,30 | 186,80 | 185,20 | 185,20 | -0,16% | 185,00 |
| 15.10.2024 | 180,08 | 185,50 | 180,08 | 185,50 | 3,06% | 294,00 |
| 14.10.2024 | 178,24 | 180,00 | 178,24 | 180,00 | 0,67% | 197,00 |
| 11.10.2024 | 176,22 | 178,80 | 176,22 | 178,80 | 2,17% | 68,00 |
| 10.10.2024 | 175,46 | 177,18 | 175,00 | 175,00 | -0,50% | 119,00 |
| 09.10.2024 | 166,08 | 175,88 | 166,08 | 175,88 | 4,63% | 216,00 |
| 08.10.2024 | 162,24 | 168,10 | 162,24 | 168,10 | 1,76% | 354,00 |
| 07.10.2024 | 162,80 | 165,20 | 162,00 | 165,20 | 1,94% | 75,00 |
| 04.10.2024 | 156,28 | 162,78 | 156,28 | 162,06 | 2,26% | 187,00 |
| 03.10.2024 | 157,60 | 158,48 | 157,54 | 158,48 | 1,84% | 107,00 |
| 02.10.2024 | 155,38 | 155,62 | 155,38 | 155,62 | -1,68% | 20,00 |
| 01.10.2024 | 158,28 | 158,28 | 158,28 | 158,28 | -0,38% | - |
| 30.09.2024 | 158,36 | 158,94 | 158,36 | 158,88 | -0,96% | 320,00 |
| 27.09.2024 | 163,10 | 163,46 | 160,42 | 160,42 | -2,24% | 132,00 |
| 26.09.2024 | 159,78 | 164,52 | 158,84 | 164,10 | 2,69% | 248,00 |
| 25.09.2024 | 159,12 | 159,80 | 159,12 | 159,80 | 0,91% | 23,00 |
| 24.09.2024 | 157,44 | 158,36 | 157,44 | 158,36 | 0,19% | 1,00 |
| 23.09.2024 | 155,66 | 158,06 | 155,46 | 158,06 | 3,71% | 689,00 |
| 20.09.2024 | 152,46 | 152,46 | 152,40 | 152,40 | -1,17% | 80,00 |
| 19.09.2024 | 152,90 | 154,20 | 152,90 | 154,20 | 2,07% | 155,00 |
| 18.09.2024 | 148,82 | 151,08 | 148,82 | 151,08 | -0,42% | 125,00 |
| 17.09.2024 | 151,72 | 151,72 | 151,72 | 151,72 | -1,91% | - |
| 16.09.2024 | 150,46 | 155,04 | 150,46 | 154,68 | 1,66% | 486,00 |
| 13.09.2024 | 148,60 | 152,16 | 148,60 | 152,16 | 4,01% | 62,00 |
| 12.09.2024 | 146,30 | 146,30 | 146,30 | 146,30 | 2,04% | - |
| 11.09.2024 | 142,02 | 143,38 | 142,02 | 143,38 | -0,67% | 5,00 |
| 10.09.2024 | 144,22 | 144,34 | 144,22 | 144,34 | 2,35% | 80,00 |
| 09.09.2024 | 141,02 | 141,02 | 141,02 | 141,02 | -1,71% | - |
| 06.09.2024 | 141,92 | 143,48 | 141,92 | 143,48 | -0,60% | 339,00 |
| 05.09.2024 | 142,66 | 144,34 | 142,66 | 144,34 | 1,26% | 150,00 |
| 04.09.2024 | 142,48 | 142,92 | 142,48 | 142,54 | -3,69% | 1.200,00 |
| 03.09.2024 | 147,18 | 148,00 | 147,18 | 148,00 | 0,46% | 172,00 |
| 02.09.2024 | 148,20 | 148,20 | 147,32 | 147,32 | -2,54% | 10,00 |
| 30.08.2024 | 150,12 | 151,16 | 150,12 | 151,16 | 0,77% | 66,00 |
| 29.08.2024 | 149,54 | 150,00 | 149,54 | 150,00 | -1,55% | 20,00 |
| 28.08.2024 | 150,68 | 152,36 | 150,68 | 152,36 | 5,50% | 25,00 |
| 27.08.2024 | 144,42 | 144,42 | 144,42 | 144,42 | 0,06% | - |
| 26.08.2024 | 144,70 | 144,70 | 144,34 | 144,34 | 2,14% | 70,00 |
| 23.08.2024 | 141,32 | 141,32 | 141,32 | 141,32 | -1,04% | - |
| 22.08.2024 | 141,20 | 142,80 | 141,20 | 142,80 | 0,69% | 7,00 |
| 21.08.2024 | 141,82 | 141,82 | 141,82 | 141,82 | -0,10% | - |
| 20.08.2024 | 145,12 | 145,48 | 141,96 | 141,96 | -0,64% | 250,00 |
| 19.08.2024 | 142,88 | 142,88 | 142,88 | 142,88 | -1,81% | 20,00 |
| 16.08.2024 | 145,52 | 145,52 | 145,52 | 145,52 | 5,39% | - |
| 15.08.2024 | 138,08 | 138,08 | 138,08 | 138,08 | -1,20% | - |
| 14.08.2024 | 140,06 | 140,06 | 139,76 | 139,76 | -0,10% | 31,00 |
| 13.08.2024 | 140,40 | 140,40 | 139,90 | 139,90 | -1,81% | 132,00 |
| 12.08.2024 | 142,40 | 142,48 | 142,40 | 142,48 | -1,06% | 25,00 |
| 09.08.2024 | 142,14 | 144,98 | 142,14 | 144,00 | 2,13% | 56,00 |
| 08.08.2024 | 133,10 | 141,00 | 133,10 | 141,00 | 0,58% | 1.000,00 |
| 07.08.2024 | 137,36 | 140,18 | 137,36 | 140,18 | 0,56% | 80,00 |
| 06.08.2024 | 129,40 | 140,20 | 129,40 | 139,40 | 9,88% | 266,00 |
| 05.08.2024 | 124,80 | 126,86 | 115,16 | 126,86 | -0,42% | 1.065,00 |
| 02.08.2024 | 135,66 | 135,66 | 125,90 | 127,40 | -5,62% | 377,00 |
| 01.08.2024 | 144,32 | 144,32 | 134,98 | 134,98 | -6,69% | 101,00 |
| 31.07.2024 | 144,40 | 147,40 | 144,40 | 144,66 | 1,35% | 95,00 |
| 30.07.2024 | 142,72 | 143,74 | 142,72 | 142,74 | -0,34% | 68,00 |
| 29.07.2024 | 141,52 | 143,22 | 141,42 | 143,22 | 0,79% | 93,00 |
| 26.07.2024 | 140,52 | 143,12 | 140,52 | 142,10 | -2,19% | 667,00 |
| 25.07.2024 | 152,32 | 154,26 | 145,28 | 145,28 | -5,45% | 314,00 |
| 24.07.2024 | 156,22 | 156,22 | 153,66 | 153,66 | -3,52% | 344,00 |
| 23.07.2024 | 155,00 | 159,26 | 155,00 | 159,26 | 2,75% | 70,00 |
| 22.07.2024 | 155,00 | 155,00 | 155,00 | 155,00 | 1,33% | - |
| 19.07.2024 | 150,28 | 152,96 | 150,16 | 152,96 | 2,03% | 40,00 |
| 18.07.2024 | 150,46 | 150,46 | 149,92 | 149,92 | -0,95% | 20,00 |
| 17.07.2024 | 156,92 | 157,50 | 151,36 | 151,36 | -4,24% | 375,00 |
| 16.07.2024 | 153,52 | 158,06 | 153,14 | 158,06 | 4,37% | 277,00 |
| 15.07.2024 | 152,28 | 152,28 | 151,44 | 151,44 | 0,29% | 66,00 |
| 12.07.2024 | 149,50 | 151,00 | 149,50 | 151,00 | 0,67% | 29,00 |
| 11.07.2024 | 149,32 | 150,00 | 149,32 | 150,00 | 0,25% | 400,00 |
| 10.07.2024 | 149,82 | 151,30 | 149,62 | 149,62 | 1,08% | 200,00 |
| 09.07.2024 | 148,02 | 148,02 | 148,02 | 148,02 | -1,20% | - |
| 08.07.2024 | 143,92 | 149,82 | 143,92 | 149,82 | 4,58% | 30,00 |
| 05.07.2024 | 143,26 | 143,26 | 143,26 | 143,26 | -0,18% | - |
| 04.07.2024 | 143,22 | 143,52 | 143,22 | 143,52 | -1,94% | 60,00 |
| 03.07.2024 | 145,02 | 146,36 | 145,02 | 146,36 | -0,33% | 85,00 |
| 02.07.2024 | 145,06 | 146,84 | 145,06 | 146,84 | -1,56% | 280,00 |
| 01.07.2024 | 149,14 | 149,16 | 148,02 | 149,16 | -1,36% | 112,00 |
| 28.06.2024 | 149,02 | 151,22 | 149,02 | 151,22 | 0,71% | 46,00 |
| 27.06.2024 | 150,02 | 150,16 | 149,50 | 150,16 | -0,36% | 96,00 |
| 26.06.2024 | 150,70 | 150,70 | 150,70 | 150,70 | 0,87% | 6,00 |
| 25.06.2024 | 143,64 | 149,40 | 143,64 | 149,40 | 4,08% | 350,00 |
| 24.06.2024 | 142,18 | 143,54 | 142,18 | 143,54 | 2,59% | 100,00 |
| 21.06.2024 | 139,50 | 140,66 | 139,00 | 139,92 | -0,99% | 155,00 |
| 20.06.2024 | 140,60 | 141,32 | 140,60 | 141,32 | 0,30% | 12,00 |
| 19.06.2024 | 140,28 | 140,90 | 140,28 | 140,90 | 0,83% | 550,00 |