271,100€
-1,40%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 270,55 | 270,55 | 267,65 | 270,50 | -1,62% | 7,00 |
| 30.01.2026 | 285,15 | 285,15 | 274,95 | 274,95 | -5,19% | 202,00 |
| 29.01.2026 | 243,45 | 290,00 | 243,45 | 290,00 | 20,58% | 532,00 |
| 28.01.2026 | 240,50 | 240,50 | 240,50 | 240,50 | -1,78% | - |
| 27.01.2026 | 246,55 | 247,95 | 244,85 | 244,85 | 2,38% | 81,00 |
| 26.01.2026 | 239,15 | 239,15 | 239,15 | 239,15 | -1,26% | 17,00 |
| 23.01.2026 | 243,30 | 243,35 | 242,20 | 242,20 | -0,49% | 47,00 |
| 22.01.2026 | 237,10 | 243,40 | 237,10 | 243,40 | 6,10% | 1,00 |
| 21.01.2026 | 230,20 | 232,85 | 229,40 | 229,40 | -0,28% | 16,00 |
| 20.01.2026 | 228,35 | 230,05 | 228,05 | 230,05 | -1,75% | 704,00 |
| 19.01.2026 | 233,30 | 234,15 | 230,95 | 234,15 | -1,87% | 22,00 |
| 16.01.2026 | 238,60 | 238,60 | 238,60 | 238,60 | -1,26% | - |
| 15.01.2026 | 239,45 | 241,65 | 239,45 | 241,65 | 1,28% | 184,00 |
| 14.01.2026 | 249,65 | 252,30 | 236,20 | 238,60 | -3,46% | 296,00 |
| 13.01.2026 | 257,00 | 257,00 | 247,15 | 247,15 | -6,22% | 204,00 |
| 12.01.2026 | 263,70 | 263,70 | 263,55 | 263,55 | 0,96% | 50,00 |
| 09.01.2026 | 261,05 | 261,05 | 261,05 | 261,05 | -0,27% | - |
| 08.01.2026 | 256,90 | 261,75 | 256,90 | 261,75 | 3,99% | 74,00 |
| 07.01.2026 | 253,20 | 253,20 | 251,70 | 251,70 | 2,88% | 100,00 |
| 06.01.2026 | 238,30 | 244,65 | 238,30 | 244,65 | 1,62% | 36,00 |
| 05.01.2026 | 240,00 | 240,75 | 240,00 | 240,75 | 1,60% | 20,00 |
| 02.01.2026 | 236,95 | 236,95 | 236,95 | 236,95 | -0,84% | 10,00 |
| 30.12.2025 | 239,10 | 239,10 | 238,95 | 238,95 | 0,15% | 140,00 |
| 29.12.2025 | 241,15 | 241,15 | 238,60 | 238,60 | -6,65% | 316,00 |
| 23.12.2025 | 253,90 | 257,65 | 253,90 | 255,60 | 0,37% | 104,00 |
| 22.12.2025 | 250,05 | 254,65 | 250,05 | 254,65 | 4,07% | 45,00 |
| 19.12.2025 | 242,90 | 246,80 | 242,90 | 244,70 | 0,35% | 113,00 |
| 18.12.2025 | 241,10 | 243,85 | 241,10 | 243,85 | -0,31% | 31,00 |
| 17.12.2025 | 239,35 | 244,60 | 239,35 | 244,60 | -0,10% | 24,00 |
| 16.12.2025 | 242,20 | 244,85 | 242,20 | 244,85 | 2,40% | 100,00 |
| 15.12.2025 | 238,15 | 239,65 | 238,15 | 239,10 | 0,21% | 107,00 |
| 12.12.2025 | 238,75 | 239,65 | 238,60 | 238,60 | 2,16% | 24,00 |
| 11.12.2025 | 220,15 | 233,55 | 220,15 | 233,55 | 8,75% | 45,00 |
| 10.12.2025 | 212,45 | 214,75 | 212,45 | 214,75 | -0,39% | 5,00 |
| 09.12.2025 | 215,65 | 216,15 | 215,60 | 215,60 | -2,09% | 63,00 |
| 08.12.2025 | 220,20 | 220,20 | 220,20 | 220,20 | -0,79% | - |
| 05.12.2025 | 222,00 | 222,00 | 221,95 | 221,95 | -1,40% | 7,00 |
| 04.12.2025 | 227,35 | 227,35 | 225,10 | 225,10 | -0,82% | 9,00 |
| 03.12.2025 | 226,90 | 226,95 | 226,90 | 226,95 | 0,42% | 15,00 |
| 02.12.2025 | 229,00 | 229,00 | 226,00 | 226,00 | -2,29% | 13,00 |
| 01.12.2025 | 228,75 | 231,30 | 228,75 | 231,30 | 0,87% | 20,00 |
| 28.11.2025 | 229,30 | 229,30 | 229,30 | 229,30 | -0,93% | - |
| 27.11.2025 | 228,05 | 231,45 | 228,05 | 231,45 | 0,78% | 100,00 |
| 26.11.2025 | 229,65 | 229,65 | 229,65 | 229,65 | -0,76% | - |
| 25.11.2025 | 220,55 | 231,40 | 220,55 | 231,40 | 0,02% | 237,00 |
| 24.11.2025 | 230,80 | 231,35 | 230,80 | 231,35 | 5,28% | 73,00 |
| 21.11.2025 | 218,85 | 219,75 | 218,85 | 219,75 | -2,72% | 102,00 |
| 20.11.2025 | 224,65 | 225,90 | 224,65 | 225,90 | 4,68% | 31,00 |
| 19.11.2025 | 215,80 | 215,80 | 215,80 | 215,80 | -0,46% | - |
| 18.11.2025 | 210,10 | 216,80 | 209,95 | 216,80 | 1,76% | 103,00 |
| 17.11.2025 | 219,60 | 219,60 | 213,00 | 213,05 | 0,28% | 157,00 |
| 14.11.2025 | 219,10 | 219,10 | 212,45 | 212,45 | -5,05% | 15,00 |
| 13.11.2025 | 227,05 | 227,05 | 223,75 | 223,75 | -3,72% | 13,00 |
| 12.11.2025 | 227,05 | 232,40 | 227,05 | 232,40 | 1,04% | 75,00 |
| 11.11.2025 | 228,75 | 230,00 | 228,55 | 230,00 | 2,31% | 220,00 |
| 10.11.2025 | 222,20 | 224,80 | 222,20 | 224,80 | 2,37% | 84,00 |
| 07.11.2025 | 219,60 | 219,60 | 219,60 | 219,60 | -0,30% | - |
| 06.11.2025 | 222,05 | 222,40 | 219,50 | 220,25 | -2,13% | 241,00 |
| 05.11.2025 | 223,45 | 225,05 | 222,50 | 225,05 | 0,00% | 715,00 |
| 04.11.2025 | 238,70 | 238,70 | 225,05 | 225,05 | -8,12% | 25,00 |
| 03.11.2025 | 247,80 | 249,95 | 244,95 | 244,95 | -1,39% | 186,00 |
| 31.10.2025 | 246,30 | 248,40 | 246,30 | 248,40 | 3,67% | 100,00 |
| 30.10.2025 | 239,75 | 239,85 | 238,70 | 239,60 | -2,14% | 184,00 |
| 29.10.2025 | 250,80 | 252,00 | 244,85 | 244,85 | -10,54% | 333,00 |
| 28.10.2025 | 275,95 | 275,95 | 273,70 | 273,70 | 0,29% | 57,00 |
| 27.10.2025 | 272,90 | 272,90 | 272,90 | 272,90 | 0,18% | - |
| 24.10.2025 | 272,40 | 272,40 | 272,40 | 272,40 | -0,67% | - |
| 23.10.2025 | 273,10 | 274,25 | 273,10 | 274,25 | 0,48% | 50,00 |
| 22.10.2025 | 272,95 | 272,95 | 272,95 | 272,95 | 1,71% | - |
| 21.10.2025 | 259,85 | 268,35 | 259,85 | 268,35 | 2,56% | 101,00 |
| 20.10.2025 | 257,75 | 261,65 | 257,65 | 261,65 | 2,45% | 1.165,00 |
| 17.10.2025 | 251,80 | 255,40 | 249,65 | 255,40 | -1,73% | 127,00 |
| 16.10.2025 | 266,55 | 267,45 | 259,90 | 259,90 | -3,60% | 193,00 |
| 15.10.2025 | 269,60 | 269,60 | 269,60 | 269,60 | 3,41% | - |
| 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% | - |