251,600€
-0,61%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 253,00 | 257,13 | 251,15 | 256,40 | 1,00% | 112,00 |
| 04.02.2025 | 254,25 | 256,88 | 250,88 | 253,85 | 0,17% | 6,00 |
| 03.02.2025 | 256,40 | 258,30 | 249,25 | 253,43 | -1,42% | 56,00 |
| 31.01.2025 | 264,98 | 267,90 | 256,52 | 257,08 | -2,67% | 52,00 |
| 30.01.2025 | 258,33 | 264,17 | 257,15 | 264,13 | 2,18% | - |
| 29.01.2025 | 253,98 | 260,95 | 253,35 | 258,50 | 1,70% | 15,00 |
| 28.01.2025 | 226,38 | 258,70 | 218,65 | 254,18 | 12,53% | 193,00 |
| 27.01.2025 | 220,13 | 226,33 | 215,77 | 225,88 | 2,10% | - |
| 24.01.2025 | 227,63 | 231,05 | 221,08 | 221,23 | -3,29% | - |
| 23.01.2025 | 226,10 | 229,02 | 223,33 | 228,75 | 0,85% | - |
| 22.01.2025 | 233,88 | 234,60 | 226,48 | 226,83 | -2,82% | - |
| 21.01.2025 | 233,73 | 240,73 | 232,63 | 233,40 | 0,17% | 10,00 |
| 20.01.2025 | 236,75 | 236,75 | 233,00 | 233,00 | -1,00% | 125,00 |
| 17.01.2025 | 227,00 | 236,65 | 226,85 | 235,35 | 3,94% | 12,00 |
| 16.01.2025 | 226,25 | 227,80 | 222,95 | 226,43 | 0,28% | 1.500,00 |
| 15.01.2025 | 223,27 | 227,95 | 221,63 | 225,80 | 1,37% | 15,00 |
| 14.01.2025 | 222,02 | 223,83 | 220,05 | 222,75 | 0,19% | - |
| 13.01.2025 | 220,23 | 223,52 | 217,48 | 222,33 | 0,38% | 52,00 |
| 10.01.2025 | 221,77 | 224,55 | 216,85 | 221,48 | -0,17% | - |
| 09.01.2025 | 220,23 | 221,85 | 219,75 | 221,85 | 0,77% | - |
| 08.01.2025 | 217,52 | 221,10 | 216,63 | 220,15 | 1,11% | - |
| 07.01.2025 | 219,63 | 220,27 | 213,00 | 217,73 | -0,97% | - |
| 06.01.2025 | 221,95 | 223,68 | 218,98 | 219,85 | -1,02% | 100,00 |
| 03.01.2025 | 223,23 | 223,85 | 217,27 | 222,13 | -0,49% | - |
| 02.01.2025 | 223,55 | 227,00 | 221,00 | 223,23 | 1,19% | 20,00 |
| 30.12.2024 | 222,50 | 223,45 | 219,60 | 220,60 | -1,19% | 7,00 |
| 27.12.2024 | 227,70 | 232,90 | 221,77 | 223,25 | -2,38% | 7,00 |
| 23.12.2024 | 229,70 | 233,63 | 223,85 | 228,70 | 0,04% | - |
| 20.12.2024 | 222,33 | 231,33 | 217,95 | 228,60 | 2,72% | - |
| 19.12.2024 | 223,00 | 226,38 | 219,85 | 222,55 | 0,54% | - |
| 18.12.2024 | 230,65 | 232,18 | 221,35 | 221,35 | -4,09% | - |
| 17.12.2024 | 231,08 | 232,80 | 226,88 | 230,80 | -0,17% | 160,00 |
| 16.12.2024 | 232,60 | 237,83 | 229,73 | 231,20 | -1,01% | - |
| 13.12.2024 | 233,38 | 236,10 | 232,08 | 233,55 | 0,24% | - |
| 12.12.2024 | 233,25 | 236,58 | 232,18 | 233,00 | -0,41% | 30,00 |
| 11.12.2024 | 233,38 | 237,95 | 231,40 | 233,95 | 0,25% | 35,00 |
| 10.12.2024 | 234,00 | 242,23 | 231,55 | 233,38 | -0,38% | - |
| 09.12.2024 | 243,65 | 246,60 | 230,45 | 234,27 | -4,07% | 22,00 |
| 06.12.2024 | 237,45 | 244,33 | 235,43 | 244,23 | 2,94% | 190,00 |
| 05.12.2024 | 237,15 | 242,08 | 236,52 | 237,25 | -0,05% | 60,00 |
| 04.12.2024 | 234,25 | 237,60 | 232,83 | 237,38 | 1,52% | 400,00 |
| 03.12.2024 | 235,77 | 236,77 | 232,10 | 233,83 | -0,34% | 310,00 |
| 02.12.2024 | 231,93 | 237,85 | 231,83 | 234,63 | 1,76% | 40,00 |
| 29.11.2024 | 227,85 | 232,58 | 227,35 | 230,58 | 0,99% | - |
| 28.11.2024 | 229,27 | 229,33 | 228,02 | 228,33 | -0,19% | - |
| 27.11.2024 | 233,40 | 233,52 | 227,63 | 228,75 | -1,97% | 2.516,00 |
| 26.11.2024 | 229,18 | 234,68 | 227,77 | 233,35 | 1,86% | - |
| 25.11.2024 | 230,75 | 232,75 | 226,58 | 229,10 | -1,18% | 115,00 |
| 22.11.2024 | 226,98 | 232,65 | 226,58 | 231,83 | 2,25% | - |
| 21.11.2024 | 223,25 | 228,52 | 223,10 | 226,73 | 1,30% | - |
| 20.11.2024 | 220,90 | 226,08 | 220,73 | 223,83 | 1,05% | 4,00 |
| 19.11.2024 | 218,93 | 221,68 | 213,15 | 221,50 | 1,26% | 300,00 |
| 18.11.2024 | 219,73 | 220,35 | 215,50 | 218,75 | -0,50% | - |
| 15.11.2024 | 220,00 | 222,68 | 218,68 | 219,85 | -0,72% | 52,00 |
| 14.11.2024 | 221,55 | 223,68 | 220,15 | 221,45 | -0,15% | 32,00 |
| 13.11.2024 | 223,02 | 225,13 | 219,73 | 221,77 | -0,77% | 648,00 |
| 12.11.2024 | 220,65 | 223,77 | 217,85 | 223,50 | 1,42% | 38,00 |
| 11.11.2024 | 211,00 | 220,50 | 211,00 | 220,38 | 4,88% | 95,00 |
| 08.11.2024 | 204,13 | 212,35 | 202,68 | 210,13 | 2,89% | 2.100,00 |
| 07.11.2024 | 211,23 | 211,73 | 204,20 | 204,23 | -3,28% | 677,00 |
| 06.11.2024 | 197,39 | 211,60 | 196,13 | 211,15 | 9,47% | 523,00 |
| 05.11.2024 | 188,30 | 193,15 | 187,69 | 192,88 | 2,60% | - |
| 04.11.2024 | 185,26 | 188,25 | 182,66 | 187,99 | 0,71% | 18,00 |
| 01.11.2024 | 190,16 | 191,24 | 186,33 | 186,67 | -1,61% | 4,00 |
| 31.10.2024 | 191,66 | 195,49 | 189,68 | 189,72 | -1,51% | 60,00 |
| 30.10.2024 | 194,58 | 195,30 | 190,92 | 192,62 | -1,00% | 99,00 |
| 29.10.2024 | 188,61 | 198,41 | 178,59 | 194,56 | 3,22% | 132,00 |
| 28.10.2024 | 186,82 | 191,73 | 186,22 | 188,49 | 1,29% | 330,00 |
| 25.10.2024 | 187,55 | 188,62 | 184,61 | 186,09 | -0,78% | 100,00 |
| 24.10.2024 | 186,12 | 188,94 | 185,16 | 187,55 | 0,57% | - |
| 23.10.2024 | 188,01 | 189,10 | 185,39 | 186,48 | -1,01% | - |
| 22.10.2024 | 184,44 | 188,75 | 183,72 | 188,38 | 1,94% | - |
| 21.10.2024 | 184,08 | 185,68 | 182,96 | 184,80 | 0,39% | 275,00 |
| 18.10.2024 | 184,74 | 185,59 | 182,66 | 184,09 | -0,94% | 10,00 |
| 17.10.2024 | 185,82 | 188,72 | 184,04 | 185,83 | 0,01% | 500,00 |
| 16.10.2024 | 185,84 | 187,08 | 184,03 | 185,81 | -0,04% | 117,00 |
| 15.10.2024 | 181,24 | 187,56 | 180,47 | 185,88 | 2,99% | 744,00 |
| 14.10.2024 | 179,06 | 181,52 | 176,35 | 180,48 | 0,79% | 421,00 |
| 11.10.2024 | 176,98 | 179,15 | 175,63 | 179,07 | 1,15% | - |
| 10.10.2024 | 176,20 | 178,76 | 174,87 | 177,03 | 0,33% | 50,00 |
| 09.10.2024 | 166,54 | 176,62 | 166,49 | 176,45 | 5,56% | 18,00 |
| 08.10.2024 | 162,92 | 168,35 | 162,41 | 167,15 | 2,05% | 629,00 |
| 07.10.2024 | 163,49 | 165,54 | 162,37 | 163,79 | 0,21% | 28,00 |
| 04.10.2024 | 157,00 | 164,05 | 156,06 | 163,45 | 4,08% | - |
| 03.10.2024 | 158,33 | 159,03 | 156,10 | 157,05 | -0,80% | - |
| 02.10.2024 | 156,13 | 158,46 | 154,13 | 158,32 | 1,19% | 307,00 |
| 01.10.2024 | 159,06 | 160,71 | 154,27 | 156,46 | -1,77% | - |
| 30.09.2024 | 158,95 | 160,45 | 153,86 | 159,28 | 0,10% | - |
| 27.09.2024 | 163,93 | 165,01 | 158,94 | 159,12 | -2,68% | - |
| 26.09.2024 | 159,67 | 165,26 | 159,52 | 163,51 | 2,48% | - |
| 25.09.2024 | 159,79 | 160,55 | 157,52 | 159,55 | -0,72% | 170,00 |
| 24.09.2024 | 158,18 | 160,76 | 157,04 | 160,71 | 1,54% | - |
| 23.09.2024 | 155,50 | 158,36 | 155,43 | 158,27 | 1,81% | - |
| 20.09.2024 | 153,12 | 155,98 | 152,29 | 155,46 | 1,14% | - |
| 19.09.2024 | 152,41 | 155,18 | 151,96 | 153,71 | 1,32% | - |
| 18.09.2024 | 150,06 | 153,83 | 150,01 | 151,71 | 0,16% | - |
| 17.09.2024 | 152,49 | 154,65 | 151,01 | 151,47 | -0,66% | 40,00 |
| 16.09.2024 | 151,20 | 155,70 | 150,99 | 152,47 | 0,60% | 60,00 |
| 13.09.2024 | 149,32 | 153,01 | 147,65 | 151,56 | 1,34% | 472,00 |
| 12.09.2024 | 147,05 | 151,08 | 145,06 | 149,55 | 1,60% | - |