264,500€
1,13%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 263,50 | 266,35 | 260,23 | 263,92 | 1,00% | 558,00 |
| 08.01.2026 | 258,13 | 269,80 | 257,17 | 261,30 | 0,79% | 1.680,00 |
| 07.01.2026 | 254,10 | 260,02 | 252,63 | 259,25 | 8,56% | 602,00 |
| 06.01.2026 | 239,30 | 254,85 | 238,55 | 238,80 | -0,08% | - |
| 05.01.2026 | 240,98 | 244,68 | 237,38 | 239,00 | -0,99% | 300,00 |
| 02.01.2026 | 237,27 | 243,05 | 236,43 | 241,40 | 1,19% | - |
| 30.12.2025 | 239,73 | 240,27 | 238,55 | 238,55 | -0,08% | - |
| 29.12.2025 | 241,30 | 244,30 | 238,25 | 238,75 | -4,02% | 162,00 |
| 23.12.2025 | 255,40 | 257,73 | 247,55 | 248,75 | -2,78% | - |
| 22.12.2025 | 252,10 | 256,50 | 250,70 | 255,85 | 1,38% | 3,00 |
| 19.12.2025 | 245,00 | 256,50 | 239,10 | 252,38 | 2,50% | - |
| 18.12.2025 | 243,02 | 248,08 | 242,08 | 246,23 | 0,60% | - |
| 17.12.2025 | 240,27 | 247,23 | 240,18 | 244,75 | 1,80% | - |
| 16.12.2025 | 243,35 | 246,38 | 239,13 | 240,43 | 0,93% | - |
| 15.12.2025 | 238,35 | 248,38 | 237,50 | 238,20 | 0,01% | 3,00 |
| 12.12.2025 | 238,73 | 241,10 | 235,83 | 238,18 | 0,07% | - |
| 11.12.2025 | 221,23 | 239,75 | 220,65 | 238,00 | 6,37% | 9,00 |
| 10.12.2025 | 213,50 | 224,15 | 211,00 | 223,75 | 4,58% | - |
| 09.12.2025 | 216,93 | 217,10 | 210,85 | 213,95 | -3,23% | 44,00 |
| 08.12.2025 | 221,27 | 223,63 | 213,08 | 221,10 | -0,32% | - |
| 05.12.2025 | 222,80 | 224,13 | 220,00 | 221,80 | -0,96% | - |
| 04.12.2025 | 228,10 | 228,10 | 221,63 | 223,95 | -1,28% | - |
| 03.12.2025 | 228,08 | 231,05 | 224,80 | 226,85 | -0,68% | - |
| 02.12.2025 | 229,38 | 231,13 | 223,35 | 228,40 | -0,46% | 50,00 |
| 01.12.2025 | 229,08 | 231,85 | 224,77 | 229,45 | -0,43% | - |
| 28.11.2025 | 230,52 | 233,00 | 229,00 | 230,45 | 1,83% | 215,00 |
| 27.11.2025 | 229,33 | 233,50 | 226,30 | 226,30 | -1,50% | - |
| 26.11.2025 | 230,88 | 233,45 | 228,70 | 229,75 | -0,45% | - |
| 25.11.2025 | 221,88 | 234,95 | 220,20 | 230,80 | 3,92% | 4,00 |
| 24.11.2025 | 230,35 | 232,70 | 216,65 | 222,10 | -0,43% | 6,00 |
| 21.11.2025 | 219,48 | 232,45 | 218,73 | 223,05 | -1,02% | 500,00 |
| 20.11.2025 | 225,73 | 228,48 | 219,23 | 225,35 | 4,14% | - |
| 19.11.2025 | 216,55 | 223,35 | 216,40 | 216,40 | 0,72% | - |
| 18.11.2025 | 211,88 | 218,93 | 210,40 | 214,85 | 1,25% | - |
| 17.11.2025 | 218,63 | 218,90 | 211,10 | 212,20 | -2,32% | 150,00 |
| 14.11.2025 | 219,73 | 219,95 | 212,27 | 217,25 | -3,27% | - |
| 13.11.2025 | 227,88 | 229,25 | 219,10 | 224,60 | -1,49% | - |
| 12.11.2025 | 228,18 | 233,58 | 226,85 | 228,00 | 1,36% | - |
| 11.11.2025 | 228,98 | 230,98 | 224,95 | 224,95 | -1,23% | - |
| 10.11.2025 | 223,58 | 229,52 | 221,63 | 227,75 | 5,07% | 40,00 |
| 07.11.2025 | 220,27 | 222,85 | 216,75 | 216,75 | -1,52% | 40,00 |
| 06.11.2025 | 222,77 | 224,68 | 218,68 | 220,10 | -1,48% | - |
| 05.11.2025 | 225,48 | 228,73 | 223,33 | 223,40 | 0,22% | - |
| 04.11.2025 | 238,83 | 240,60 | 222,90 | 222,90 | -8,12% | - |
| 03.11.2025 | 248,85 | 252,88 | 240,58 | 242,60 | -2,14% | - |
| 31.10.2025 | 246,68 | 251,48 | 245,80 | 247,90 | -0,44% | 120,00 |
| 30.10.2025 | 239,98 | 251,50 | 238,38 | 249,00 | 1,65% | 4.385,00 |
| 29.10.2025 | 252,05 | 252,77 | 241,45 | 244,95 | -1,69% | 60,00 |
| 28.10.2025 | 274,88 | 275,25 | 246,23 | 249,15 | -9,07% | 80,00 |
| 27.10.2025 | 274,30 | 276,35 | 271,17 | 274,00 | 0,75% | 77,00 |
| 24.10.2025 | 273,77 | 277,13 | 271,08 | 271,95 | 0,02% | - |
| 23.10.2025 | 274,60 | 275,17 | 268,55 | 271,90 | -0,22% | - |
| 22.10.2025 | 273,25 | 277,95 | 269,75 | 272,50 | 2,66% | - |
| 21.10.2025 | 260,33 | 273,65 | 259,92 | 265,45 | 1,51% | 75,00 |
| 20.10.2025 | 258,80 | 263,05 | 257,92 | 261,50 | 1,45% | - |
| 17.10.2025 | 252,65 | 259,52 | 249,13 | 257,75 | -1,15% | - |
| 16.10.2025 | 267,02 | 268,85 | 255,08 | 260,75 | -3,32% | - |
| 15.10.2025 | 271,02 | 273,80 | 266,23 | 269,70 | 3,53% | 302,00 |
| 14.10.2025 | 262,50 | 273,60 | 260,50 | 260,50 | -1,29% | - |
| 13.10.2025 | 263,52 | 268,85 | 263,52 | 263,90 | -1,16% | - |
| 10.10.2025 | 265,52 | 270,67 | 261,00 | 267,00 | 0,09% | - |
| 09.10.2025 | 264,05 | 269,02 | 264,05 | 266,75 | 0,91% | - |
| 08.10.2025 | 271,13 | 272,70 | 264,35 | 264,35 | -2,26% | 90,00 |
| 07.10.2025 | 271,08 | 272,15 | 263,98 | 270,45 | 1,65% | 120,00 |
| 06.10.2025 | 268,80 | 271,23 | 265,42 | 266,05 | -0,47% | 440,00 |
| 03.10.2025 | 273,77 | 276,95 | 267,30 | 267,30 | -1,98% | - |
| 02.10.2025 | 269,83 | 274,05 | 266,30 | 272,70 | 1,38% | 38,00 |
| 01.10.2025 | 273,75 | 275,42 | 266,17 | 269,00 | -2,13% | - |
| 30.09.2025 | 278,17 | 281,42 | 271,73 | 274,85 | -0,13% | - |
| 29.09.2025 | 278,20 | 289,48 | 273,05 | 275,20 | -1,01% | 80,00 |
| 26.09.2025 | 277,80 | 280,15 | 276,98 | 278,00 | 0,05% | - |
| 25.09.2025 | 277,73 | 281,10 | 273,60 | 277,85 | 0,05% | 150,00 |
| 24.09.2025 | 280,63 | 282,88 | 277,50 | 277,70 | -0,20% | - |
| 23.09.2025 | 279,02 | 288,23 | 277,30 | 278,25 | -0,25% | 80,00 |
| 22.09.2025 | 279,13 | 282,40 | 275,92 | 278,95 | 1,92% | 20,00 |
| 19.09.2025 | 276,70 | 280,40 | 269,00 | 273,70 | -0,18% | - |
| 18.09.2025 | 275,65 | 278,48 | 272,20 | 274,20 | 0,44% | - |
| 17.09.2025 | 271,30 | 273,75 | 267,73 | 273,00 | -1,02% | 150,00 |
| 16.09.2025 | 280,38 | 280,42 | 268,38 | 275,80 | -1,52% | 35,00 |
| 15.09.2025 | 287,67 | 288,52 | 278,42 | 280,05 | -3,36% | 25,00 |
| 12.09.2025 | 298,77 | 298,77 | 289,30 | 289,77 | -2,79% | 9,00 |
| 11.09.2025 | 292,08 | 302,98 | 291,77 | 298,10 | 1,38% | 400,00 |
| 10.09.2025 | 295,90 | 297,80 | 282,73 | 294,05 | -0,73% | - |
| 09.09.2025 | 298,40 | 301,45 | 294,95 | 296,20 | -0,40% | - |
| 08.09.2025 | 301,02 | 306,25 | 297,33 | 297,40 | -3,47% | 26,00 |
| 05.09.2025 | 309,13 | 310,20 | 297,92 | 308,10 | 1,40% | - |
| 04.09.2025 | 304,75 | 311,23 | 303,45 | 303,85 | -0,21% | 80,00 |
| 03.09.2025 | 304,40 | 307,52 | 302,10 | 304,50 | 0,63% | 10,00 |
| 02.09.2025 | 309,25 | 309,75 | 298,92 | 302,60 | -1,85% | 170,00 |
| 01.09.2025 | 309,83 | 309,88 | 308,25 | 308,30 | 0,62% | - |
| 29.08.2025 | 313,25 | 314,52 | 305,75 | 306,40 | -1,61% | - |
| 28.08.2025 | 308,10 | 313,40 | 307,15 | 311,40 | 0,81% | 9,00 |
| 27.08.2025 | 304,00 | 310,10 | 303,80 | 308,90 | 2,42% | 20,00 |
| 26.08.2025 | 296,25 | 304,10 | 295,23 | 301,60 | 1,51% | - |
| 25.08.2025 | 295,48 | 297,88 | 289,55 | 297,10 | 0,99% | - |
| 22.08.2025 | 280,38 | 294,40 | 277,33 | 294,17 | 5,02% | 90,00 |
| 21.08.2025 | 282,63 | 283,02 | 277,35 | 280,13 | -0,78% | 40,00 |
| 20.08.2025 | 282,75 | 284,25 | 272,67 | 282,33 | -0,41% | - |
| 19.08.2025 | 279,77 | 284,85 | 273,50 | 283,48 | 1,15% | 12,00 |
| 18.08.2025 | 268,55 | 282,67 | 267,77 | 280,25 | 4,45% | - |