278,300€
-1,56%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 283,00 | 283,00 | 282,80 | 282,80 | 0,04% | 20,00 |
| 05.08.2026 | 282,50 | 284,30 | 282,50 | 282,70 | 0,57% | 155,00 |
| 04.08.2026 | 281,10 | 281,10 | 281,10 | 281,10 | 1,12% | - |
| 03.08.2026 | 279,50 | 279,50 | 278,00 | 278,00 | -0,07% | 41,00 |
| 31.07.2026 | 278,20 | 278,20 | 278,20 | 278,20 | 1,76% | - |
| 30.07.2026 | 282,50 | 282,50 | 273,40 | 273,40 | -3,83% | 385,00 |
| 29.07.2026 | 279,40 | 285,90 | 278,60 | 284,30 | 3,46% | 613,00 |
| 28.07.2026 | 266,30 | 274,80 | 257,30 | 274,80 | 5,13% | 158,00 |
| 27.07.2026 | 261,40 | 261,40 | 261,40 | 261,40 | -0,08% | - |
| 24.07.2026 | 247,90 | 261,60 | 247,90 | 261,60 | 6,26% | 270,00 |
| 23.07.2026 | 249,00 | 249,10 | 246,20 | 246,20 | -1,72% | 35,00 |
| 22.07.2026 | 250,50 | 250,50 | 250,50 | 250,50 | -0,83% | - |
| 21.07.2026 | 251,40 | 252,60 | 251,40 | 252,60 | 0,00% | 20,00 |
| 20.07.2026 | 252,60 | 252,60 | 252,60 | 252,60 | -0,94% | - |
| 17.07.2026 | 255,00 | 255,00 | 255,00 | 255,00 | 0,28% | 10,00 |
| 16.07.2026 | 254,40 | 254,40 | 254,30 | 254,30 | -0,70% | 6,00 |
| 15.07.2026 | 247,40 | 256,10 | 247,40 | 256,10 | 2,07% | 68,00 |
| 14.07.2026 | 251,20 | 252,60 | 250,90 | 250,90 | 0,28% | 114,00 |
| 13.07.2026 | 246,40 | 250,20 | 246,40 | 250,20 | -1,15% | 74,00 |
| 10.07.2026 | 250,50 | 253,10 | 250,50 | 253,10 | 2,97% | 225,00 |
| 09.07.2026 | 245,80 | 245,80 | 245,80 | 245,80 | 0,24% | - |
| 08.07.2026 | 245,50 | 245,50 | 240,30 | 245,20 | -1,68% | 199,00 |
| 07.07.2026 | 249,70 | 250,60 | 249,40 | 249,40 | -0,48% | 211,00 |
| 06.07.2026 | 260,20 | 262,80 | 250,60 | 250,60 | -3,39% | 87,00 |
| 03.07.2026 | 259,30 | 259,40 | 259,30 | 259,40 | -3,17% | 51,00 |
| 02.07.2026 | 267,90 | 267,90 | 267,90 | 267,90 | -3,98% | - |
| 01.07.2026 | 276,10 | 279,00 | 276,10 | 279,00 | -1,03% | 11,00 |
| 30.06.2026 | 281,90 | 281,90 | 281,90 | 281,90 | 1,33% | - |
| 29.06.2026 | 282,20 | 282,20 | 278,20 | 278,20 | -0,32% | 10,00 |
| 26.06.2026 | 279,10 | 279,10 | 279,10 | 279,10 | -0,68% | - |
| 25.06.2026 | 281,00 | 281,00 | 281,00 | 281,00 | -2,84% | - |
| 24.06.2026 | 271,40 | 289,20 | 271,40 | 289,20 | 8,64% | 7,00 |
| 23.06.2026 | 268,00 | 268,00 | 266,20 | 266,20 | -1,52% | 22,00 |
| 22.06.2026 | 269,90 | 272,70 | 269,90 | 270,30 | -0,88% | 170,00 |
| 19.06.2026 | 270,30 | 272,80 | 270,30 | 272,70 | -0,76% | 325,00 |
| 18.06.2026 | 264,70 | 274,80 | 264,70 | 274,80 | 1,33% | 52,00 |
| 17.06.2026 | 269,70 | 271,30 | 269,70 | 271,20 | 0,44% | 200,00 |
| 16.06.2026 | 269,30 | 270,00 | 269,30 | 270,00 | 0,45% | 3,00 |
| 15.06.2026 | 259,30 | 268,80 | 259,30 | 268,80 | 6,96% | 40,00 |
| 12.06.2026 | 248,10 | 251,30 | 248,10 | 251,30 | 7,95% | 56,00 |
| 11.06.2026 | 232,80 | 232,80 | 232,80 | 232,80 | -3,64% | - |
| 10.06.2026 | 241,60 | 241,60 | 241,60 | 241,60 | 0,37% | - |
| 09.06.2026 | 235,60 | 240,70 | 235,60 | 240,70 | 1,60% | 31,00 |
| 08.06.2026 | 238,30 | 240,00 | 236,90 | 236,90 | -5,39% | 286,00 |
| 05.06.2026 | 249,50 | 250,40 | 249,50 | 250,40 | 1,13% | 63,00 |
| 04.06.2026 | 243,70 | 247,60 | 243,70 | 247,60 | 0,36% | 35,00 |
| 03.06.2026 | 246,70 | 246,70 | 246,70 | 246,70 | -1,71% | 55,00 |
| 02.06.2026 | 246,30 | 251,00 | 246,30 | 251,00 | 2,66% | 40,00 |
| 01.06.2026 | 243,10 | 244,50 | 238,00 | 244,50 | 0,45% | 547,00 |
| 29.05.2026 | 240,80 | 243,40 | 240,80 | 243,40 | 4,64% | 124,00 |
| 28.05.2026 | 232,60 | 232,60 | 232,60 | 232,60 | -2,19% | 1,00 |
| 27.05.2026 | 229,40 | 237,80 | 229,40 | 237,80 | 3,62% | 395,00 |
| 26.05.2026 | 224,60 | 229,50 | 224,50 | 229,50 | 3,01% | 52,00 |
| 25.05.2026 | 223,80 | 224,80 | 222,80 | 222,80 | -0,09% | 565,00 |
| 22.05.2026 | 224,20 | 224,20 | 223,00 | 223,00 | 3,10% | 104,00 |
| 21.05.2026 | 217,00 | 217,00 | 214,60 | 216,30 | -0,64% | 47,00 |
| 20.05.2026 | 212,20 | 217,70 | 202,60 | 217,70 | 0,74% | 275,00 |
| 19.05.2026 | 215,10 | 216,10 | 215,10 | 216,10 | -3,40% | 100,00 |
| 18.05.2026 | 221,80 | 223,70 | 221,80 | 223,70 | -0,80% | 8,00 |
| 15.05.2026 | 225,50 | 225,50 | 225,50 | 225,50 | -0,09% | - |
| 14.05.2026 | 225,70 | 225,70 | 225,70 | 225,70 | 2,36% | - |
| 13.05.2026 | 220,40 | 220,50 | 220,40 | 220,50 | -0,77% | 10,00 |
| 12.05.2026 | 222,40 | 222,40 | 222,20 | 222,20 | -0,36% | 43,00 |
| 11.05.2026 | 230,80 | 230,80 | 223,00 | 223,00 | -6,46% | 150,00 |
| 08.05.2026 | 238,50 | 238,50 | 238,40 | 238,40 | -1,57% | - |
| 07.05.2026 | 246,10 | 246,10 | 242,20 | 242,20 | 1,09% | 115,00 |
| 06.05.2026 | 225,10 | 241,20 | 225,10 | 239,60 | 6,63% | 446,00 |
| 05.05.2026 | 221,30 | 224,70 | 221,30 | 224,70 | 2,14% | 55,00 |
| 04.05.2026 | 226,70 | 226,70 | 220,00 | 220,00 | -5,70% | 226,00 |
| 30.04.2026 | 218,10 | 233,30 | 218,10 | 233,30 | 7,22% | 20,00 |
| 29.04.2026 | 218,50 | 218,50 | 217,60 | 217,60 | -1,18% | 7,00 |
| 28.04.2026 | 220,20 | 220,20 | 220,20 | 220,20 | -2,26% | - |
| 27.04.2026 | 225,70 | 225,70 | 225,30 | 225,30 | 1,21% | 75,00 |
| 24.04.2026 | 222,60 | 222,60 | 222,60 | 222,60 | -0,36% | - |
| 23.04.2026 | 225,10 | 227,70 | 223,40 | 223,40 | -4,00% | 132,00 |
| 22.04.2026 | 232,70 | 232,70 | 232,70 | 232,70 | 0,09% | - |
| 21.04.2026 | 238,50 | 238,50 | 232,50 | 232,50 | -1,48% | 25,00 |
| 20.04.2026 | 235,70 | 236,00 | 235,70 | 236,00 | -4,61% | 19,00 |
| 17.04.2026 | 225,70 | 247,40 | 225,70 | 247,40 | 8,89% | 137,00 |
| 16.04.2026 | 239,10 | 241,00 | 227,20 | 227,20 | -3,52% | 117,00 |
| 15.04.2026 | 238,10 | 238,10 | 235,50 | 235,50 | -2,32% | 53,00 |
| 14.04.2026 | 239,10 | 241,10 | 239,10 | 241,10 | 4,96% | 86,00 |
| 13.04.2026 | 229,50 | 229,80 | 229,50 | 229,70 | -2,59% | 400,00 |
| 10.04.2026 | 235,80 | 235,80 | 235,80 | 235,80 | 0,00% | - |
| 09.04.2026 | 238,00 | 238,00 | 235,80 | 235,80 | -2,48% | 15,00 |
| 08.04.2026 | 243,70 | 254,80 | 241,80 | 241,80 | 1,77% | 179,00 |
| 07.04.2026 | 236,90 | 237,60 | 236,90 | 237,60 | 0,68% | 4,00 |
| 02.04.2026 | 236,35 | 236,35 | 236,00 | 236,00 | -0,88% | 7,00 |
| 01.04.2026 | 238,10 | 238,10 | 238,10 | 238,10 | 4,02% | - |
| 31.03.2026 | 228,90 | 228,90 | 228,90 | 228,90 | -1,25% | - |
| 30.03.2026 | 226,65 | 232,80 | 226,65 | 231,80 | 0,72% | 65,00 |
| 27.03.2026 | 238,45 | 238,45 | 230,15 | 230,15 | -3,42% | 62,00 |
| 26.03.2026 | 238,30 | 238,30 | 238,30 | 238,30 | -0,23% | - |
| 25.03.2026 | 238,85 | 238,85 | 238,85 | 238,85 | -0,13% | - |
| 24.03.2026 | 239,15 | 239,15 | 239,15 | 239,15 | -1,42% | - |
| 23.03.2026 | 225,60 | 242,60 | 225,10 | 242,60 | 3,92% | 40,00 |
| 20.03.2026 | 233,45 | 233,45 | 233,45 | 233,45 | -1,21% | - |
| 19.03.2026 | 236,85 | 236,85 | 234,60 | 236,30 | -3,69% | 622,00 |
| 18.03.2026 | 241,45 | 245,35 | 241,45 | 245,35 | -0,45% | 35,00 |
| 17.03.2026 | 241,75 | 246,45 | 241,70 | 246,45 | 3,36% | 25,00 |