271,575€
-4,69%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 225,05 | 226,60 | 225,05 | 225,25 | -0,09% | 94,00 |
| 27.05.2025 | 213,30 | 225,45 | 213,30 | 225,45 | 6,19% | 225,00 |
| 26.05.2025 | 212,30 | 212,30 | 212,30 | 212,30 | 4,07% | 75,00 |
| 23.05.2025 | 209,15 | 212,00 | 204,00 | 204,00 | -3,02% | 88,00 |
| 22.05.2025 | 209,25 | 210,35 | 208,10 | 210,35 | 0,19% | 146,00 |
| 21.05.2025 | 216,75 | 216,75 | 209,95 | 209,95 | -5,79% | 123,00 |
| 20.05.2025 | 223,25 | 223,35 | 222,85 | 222,85 | -0,96% | 17,00 |
| 19.05.2025 | 225,40 | 225,40 | 222,75 | 225,00 | 1,58% | 40,00 |
| 16.05.2025 | 221,50 | 221,50 | 221,50 | 221,50 | -0,54% | - |
| 15.05.2025 | 222,70 | 222,70 | 222,70 | 222,70 | -0,69% | 15,00 |
| 14.05.2025 | 220,75 | 225,00 | 219,65 | 224,25 | 1,49% | 393,00 |
| 13.05.2025 | 216,40 | 220,95 | 216,40 | 220,95 | 1,31% | 16,00 |
| 12.05.2025 | 211,05 | 223,25 | 211,05 | 218,10 | 5,01% | 526,00 |
| 09.05.2025 | 206,50 | 208,30 | 206,50 | 207,70 | 0,12% | 762,00 |
| 08.05.2025 | 202,85 | 207,45 | 202,85 | 207,45 | 4,32% | 619,00 |
| 07.05.2025 | 198,86 | 198,86 | 198,86 | 198,86 | 0,60% | - |
| 06.05.2025 | 200,00 | 200,00 | 197,68 | 197,68 | -1,87% | 100,00 |
| 05.05.2025 | 202,00 | 202,00 | 201,45 | 201,45 | 1,69% | 50,00 |
| 02.05.2025 | 195,10 | 200,35 | 194,54 | 198,10 | 9,93% | 1.170,00 |
| 30.04.2025 | 188,62 | 189,18 | 180,20 | 180,20 | -2,52% | 117,00 |
| 29.04.2025 | 190,16 | 196,10 | 184,86 | 184,86 | -3,21% | 1.245,00 |
| 28.04.2025 | 187,08 | 191,00 | 186,88 | 191,00 | 2,28% | 130,00 |
| 25.04.2025 | 186,70 | 186,74 | 186,70 | 186,74 | 2,98% | 51,00 |
| 24.04.2025 | 181,34 | 181,34 | 181,34 | 181,34 | 0,00% | - |
| 23.04.2025 | 182,16 | 182,16 | 181,34 | 181,34 | 6,52% | 50,00 |
| 22.04.2025 | 164,56 | 170,70 | 164,56 | 170,24 | -0,07% | 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 |