197,290€
-2,81%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 194,06 | 198,68 | 191,82 | 191,82 | -3,86% | 941,00 |
| 06.03.2025 | 212,55 | 212,55 | 199,52 | 199,52 | -7,42% | 704,00 |
| 05.03.2025 | 215,75 | 215,75 | 215,50 | 215,50 | 0,80% | 153,00 |
| 04.03.2025 | 229,35 | 229,35 | 209,30 | 213,80 | -10,30% | 262,00 |
| 03.03.2025 | 235,85 | 238,35 | 235,35 | 238,35 | 3,25% | 122,00 |
| 28.02.2025 | 228,00 | 230,85 | 228,00 | 230,85 | -1,91% | 2,00 |
| 27.02.2025 | 233,00 | 235,35 | 233,00 | 235,35 | 1,12% | 46,00 |
| 26.02.2025 | 226,10 | 232,75 | 225,75 | 232,75 | 4,37% | 238,00 |
| 25.02.2025 | 227,25 | 227,25 | 222,20 | 223,00 | -2,19% | 81,00 |
| 24.02.2025 | 222,90 | 228,00 | 222,90 | 228,00 | 2,17% | 288,00 |
| 21.02.2025 | 231,80 | 235,55 | 223,15 | 223,15 | -2,98% | 311,00 |
| 20.02.2025 | 251,10 | 251,10 | 221,75 | 230,00 | -7,87% | 781,00 |
| 19.02.2025 | 249,65 | 249,65 | 249,65 | 249,65 | -0,74% | - |
| 18.02.2025 | 250,80 | 251,50 | 250,80 | 251,50 | 0,46% | 110,00 |
| 17.02.2025 | 250,25 | 252,20 | 250,25 | 250,35 | 0,40% | 70,00 |
| 14.02.2025 | 247,85 | 250,70 | 247,85 | 249,35 | -0,95% | 152,00 |
| 13.02.2025 | 249,65 | 251,75 | 249,65 | 251,75 | 2,57% | 452,00 |
| 12.02.2025 | 246,55 | 247,30 | 244,75 | 245,45 | -3,16% | 68,00 |
| 11.02.2025 | 253,45 | 253,45 | 253,45 | 253,45 | -1,19% | 1,00 |
| 10.02.2025 | 255,95 | 256,50 | 255,95 | 256,50 | -2,06% | 63,00 |
| 07.02.2025 | 259,85 | 261,90 | 259,85 | 261,90 | 0,73% | 55,00 |
| 06.02.2025 | 255,65 | 260,00 | 255,65 | 260,00 | 2,62% | 320,00 |
| 05.02.2025 | 250,70 | 253,35 | 250,70 | 253,35 | 0,88% | 20,00 |
| 04.02.2025 | 253,30 | 255,15 | 251,15 | 251,15 | -2,35% | 46,00 |
| 03.02.2025 | 254,40 | 257,20 | 250,50 | 257,20 | -1,78% | 181,00 |
| 31.01.2025 | 264,55 | 265,15 | 261,85 | 261,85 | 0,83% | 138,00 |
| 30.01.2025 | 258,15 | 260,25 | 257,30 | 259,70 | 0,58% | 227,00 |
| 29.01.2025 | 253,25 | 258,20 | 253,25 | 258,20 | 0,35% | 275,00 |
| 28.01.2025 | 225,60 | 257,30 | 225,60 | 257,30 | 16,93% | 649,00 |
| 27.01.2025 | 217,65 | 220,05 | 217,65 | 220,05 | -2,80% | 25,00 |
| 24.01.2025 | 226,40 | 226,40 | 226,40 | 226,40 | -0,42% | - |
| 23.01.2025 | 225,60 | 227,35 | 224,80 | 227,35 | -2,09% | 32,00 |
| 22.01.2025 | 232,75 | 232,75 | 232,20 | 232,20 | -2,13% | 100,00 |
| 21.01.2025 | 232,55 | 240,00 | 232,55 | 237,25 | 1,22% | 121,00 |
| 20.01.2025 | 235,65 | 235,65 | 232,45 | 234,40 | -0,57% | 264,00 |
| 17.01.2025 | 226,05 | 235,75 | 226,05 | 235,75 | 4,06% | 55,00 |
| 16.01.2025 | 225,00 | 226,55 | 225,00 | 226,55 | 0,09% | 5,00 |
| 15.01.2025 | 222,20 | 226,35 | 222,20 | 226,35 | 2,01% | 40,00 |
| 14.01.2025 | 221,70 | 221,90 | 221,70 | 221,90 | 0,16% | 100,00 |
| 13.01.2025 | 220,20 | 221,55 | 218,45 | 221,55 | 0,59% | 124,00 |
| 10.01.2025 | 220,25 | 220,25 | 220,25 | 220,25 | -0,61% | - |
| 09.01.2025 | 219,00 | 221,60 | 219,00 | 221,60 | 0,52% | 12,00 |
| 08.01.2025 | 217,05 | 220,45 | 216,10 | 220,45 | 1,57% | 129,00 |
| 07.01.2025 | 218,50 | 218,50 | 213,20 | 217,05 | -1,65% | 74,00 |
| 06.01.2025 | 220,75 | 223,00 | 219,00 | 220,70 | -0,47% | 64,00 |
| 03.01.2025 | 222,50 | 222,50 | 221,75 | 221,75 | -2,10% | 352,00 |
| 02.01.2025 | 223,15 | 226,50 | 223,15 | 226,50 | 2,23% | 38,00 |
| 30.12.2024 | 221,55 | 221,55 | 221,55 | 221,55 | -2,06% | 21,00 |
| 27.12.2024 | 226,40 | 226,40 | 226,20 | 226,20 | -1,22% | 135,00 |
| 23.12.2024 | 228,80 | 230,85 | 225,35 | 229,00 | -0,52% | 749,00 |
| 20.12.2024 | 220,65 | 230,20 | 217,85 | 230,20 | 3,72% | 265,00 |
| 19.12.2024 | 222,55 | 222,55 | 221,95 | 221,95 | 0,16% | 1,00 |
| 18.12.2024 | 231,40 | 231,40 | 221,60 | 221,60 | -3,06% | 220,00 |
| 17.12.2024 | 230,10 | 230,10 | 228,60 | 228,60 | -0,59% | 64,00 |
| 16.12.2024 | 232,15 | 236,85 | 229,95 | 229,95 | -1,29% | 363,00 |
| 13.12.2024 | 232,90 | 235,70 | 232,30 | 232,95 | 0,11% | 11,00 |
| 12.12.2024 | 232,25 | 234,55 | 232,25 | 232,70 | -2,02% | 31,00 |
| 11.12.2024 | 232,65 | 237,50 | 232,65 | 237,50 | -1,04% | 25,00 |
| 10.12.2024 | 231,85 | 240,00 | 231,85 | 240,00 | 3,56% | 86,00 |
| 09.12.2024 | 244,40 | 244,40 | 231,75 | 231,75 | -2,69% | 203,00 |
| 06.12.2024 | 238,15 | 238,15 | 238,15 | 238,15 | -0,36% | - |
| 05.12.2024 | 236,00 | 239,00 | 236,00 | 239,00 | 1,75% | 243,00 |
| 04.12.2024 | 233,10 | 234,90 | 233,10 | 234,90 | -0,38% | 100,00 |
| 03.12.2024 | 235,10 | 236,25 | 234,70 | 235,80 | 0,53% | 71,00 |
| 02.12.2024 | 230,10 | 234,80 | 230,10 | 234,55 | 2,11% | 110,00 |
| 29.11.2024 | 227,85 | 229,70 | 226,85 | 229,70 | 0,11% | 384,00 |
| 28.11.2024 | 228,35 | 229,45 | 227,10 | 229,45 | 0,28% | 130,00 |
| 27.11.2024 | 232,20 | 232,95 | 228,80 | 228,80 | -0,52% | 120,00 |
| 26.11.2024 | 228,60 | 230,05 | 227,45 | 230,00 | -0,69% | 188,00 |
| 25.11.2024 | 231,15 | 231,60 | 231,15 | 231,60 | 0,04% | 30,00 |
| 22.11.2024 | 225,95 | 231,50 | 225,95 | 231,50 | 1,92% | 115,00 |
| 21.11.2024 | 222,65 | 227,15 | 222,30 | 227,15 | 1,54% | 300,00 |
| 20.11.2024 | 220,90 | 223,70 | 220,20 | 223,70 | 2,87% | 169,00 |
| 19.11.2024 | 218,25 | 220,55 | 217,30 | 217,45 | -1,25% | 197,00 |
| 18.11.2024 | 219,25 | 220,20 | 217,05 | 220,20 | 0,11% | 107,00 |
| 15.11.2024 | 218,25 | 220,50 | 217,25 | 219,95 | -0,70% | 266,00 |
| 14.11.2024 | 220,50 | 221,60 | 220,50 | 221,50 | -0,67% | 150,00 |
| 13.11.2024 | 221,85 | 225,30 | 221,85 | 223,00 | 0,90% | 87,00 |
| 12.11.2024 | 219,50 | 221,00 | 218,15 | 221,00 | 0,91% | 138,00 |
| 11.11.2024 | 209,95 | 219,20 | 209,95 | 219,00 | 4,16% | 638,00 |
| 08.11.2024 | 203,90 | 210,25 | 203,90 | 210,25 | 2,46% | 69,00 |
| 07.11.2024 | 210,15 | 210,15 | 205,20 | 205,20 | -2,15% | 287,00 |
| 06.11.2024 | 196,82 | 210,00 | 196,82 | 209,70 | 9,20% | 1.221,00 |
| 05.11.2024 | 187,26 | 192,04 | 187,26 | 192,04 | 3,20% | 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 |