174,340€
2,34%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2025 | 165,15 | 174,67 | 164,56 | 172,06 | 1,00% | 240,00 |
| 17.04.2025 | 170,00 | 170,36 | 170,00 | 170,36 | 0,21% | 19,00 |
| 16.04.2025 | 168,34 | 170,00 | 168,34 | 170,00 | -1,47% | 10,00 |
| 15.04.2025 | 167,66 | 172,54 | 167,66 | 172,54 | 0,88% | 32,00 |
| 14.04.2025 | 169,42 | 171,04 | 169,42 | 171,04 | 0,60% | 118,00 |
| 11.04.2025 | 173,06 | 174,32 | 165,92 | 170,02 | -7,83% | 369,00 |
| 10.04.2025 | 192,76 | 193,98 | 183,68 | 184,46 | -2,44% | 435,00 |
| 09.04.2025 | 158,22 | 189,08 | 158,22 | 189,08 | 14,59% | 162,00 |
| 08.04.2025 | 165,62 | 175,72 | 165,00 | 165,00 | 0,35% | 362,00 |
| 07.04.2025 | 154,96 | 170,20 | 150,00 | 164,42 | 3,27% | 250,00 |
| 04.04.2025 | 170,58 | 172,86 | 159,22 | 159,22 | -9,02% | 284,00 |
| 03.04.2025 | 186,86 | 186,86 | 171,18 | 175,00 | -8,43% | 617,00 |
| 02.04.2025 | 191,12 | 191,12 | 191,12 | 191,12 | 2,14% | - |
| 01.04.2025 | 189,56 | 191,76 | 187,12 | 187,12 | 2,81% | 114,00 |
| 31.03.2025 | 188,62 | 188,62 | 182,00 | 182,00 | -4,18% | 161,00 |
| 28.03.2025 | 199,82 | 199,82 | 189,94 | 189,94 | -6,39% | 74,00 |
| 27.03.2025 | 203,20 | 205,00 | 202,90 | 202,90 | -2,24% | 30,00 |
| 26.03.2025 | 207,55 | 207,55 | 207,55 | 207,55 | -0,02% | - |
| 25.03.2025 | 207,50 | 209,35 | 207,50 | 207,60 | 0,17% | 95,00 |
| 24.03.2025 | 200,10 | 208,40 | 200,10 | 207,25 | 4,88% | 150,00 |
| 21.03.2025 | 197,36 | 197,60 | 197,36 | 197,60 | 0,64% | 100,00 |
| 20.03.2025 | 198,26 | 198,26 | 196,34 | 196,34 | 4,25% | 6,00 |
| 19.03.2025 | 185,34 | 188,34 | 185,34 | 188,34 | 0,42% | 52,00 |
| 18.03.2025 | 199,80 | 200,30 | 187,56 | 187,56 | -7,15% | 198,00 |
| 17.03.2025 | 197,00 | 202,00 | 197,00 | 202,00 | 3,59% | 602,00 |
| 14.03.2025 | 192,50 | 195,00 | 191,50 | 195,00 | 1,80% | 275,00 |
| 13.03.2025 | 189,44 | 193,92 | 189,44 | 191,56 | 0,76% | 320,00 |
| 12.03.2025 | 189,42 | 191,02 | 189,42 | 190,12 | -0,08% | 917,00 |
| 11.03.2025 | 185,04 | 191,00 | 182,68 | 190,28 | 1,60% | 1.164,00 |
| 10.03.2025 | 195,80 | 195,80 | 186,20 | 187,28 | -2,37% | 1.819,00 |
| 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 |