119,360€
-0,48%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 120,05 | 122,52 | 119,20 | 119,95 | 0,03% | 64,00 |
| 17.04.2024 | 119,41 | 122,24 | 119,08 | 119,91 | 0,60% | - |
| 16.04.2024 | 119,63 | 120,79 | 117,79 | 119,20 | -0,41% | - |
| 15.04.2024 | 120,25 | 123,94 | 118,82 | 119,69 | -0,24% | 150,00 |
| 12.04.2024 | 124,88 | 126,24 | 118,71 | 119,98 | -1,95% | - |
| 11.04.2024 | 121,81 | 124,66 | 121,26 | 122,36 | 0,45% | - |
| 10.04.2024 | 123,04 | 124,27 | 119,86 | 121,81 | -0,74% | - |
| 09.04.2024 | 127,37 | 127,50 | 119,44 | 122,72 | -3,69% | 35,00 |
| 08.04.2024 | 125,51 | 128,45 | 124,85 | 127,42 | 1,47% | - |
| 05.04.2024 | 124,99 | 126,69 | 124,21 | 125,57 | 0,75% | 275,00 |
| 04.04.2024 | 127,97 | 130,46 | 124,34 | 124,63 | -2,58% | 90,00 |
| 03.04.2024 | 127,30 | 128,80 | 126,82 | 127,93 | 0,20% | 430,00 |
| 02.04.2024 | 130,34 | 132,56 | 125,78 | 127,67 | -1,24% | 503,00 |
| 28.03.2024 | 129,00 | 129,73 | 126,90 | 129,27 | -0,27% | 564,00 |
| 27.03.2024 | 126,63 | 130,83 | 125,35 | 129,63 | 2,75% | 319,00 |
| 26.03.2024 | 125,68 | 127,03 | 125,43 | 126,15 | 0,10% | - |
| 25.03.2024 | 125,38 | 127,63 | 124,83 | 126,03 | 0,40% | 120,00 |
| 22.03.2024 | 125,18 | 126,33 | 124,55 | 125,53 | 0,64% | 150,00 |
| 21.03.2024 | 124,45 | 126,00 | 124,10 | 124,73 | 0,36% | 980,00 |
| 20.03.2024 | 119,08 | 124,30 | 118,95 | 124,28 | 4,63% | 35,00 |
| 19.03.2024 | 118,05 | 119,30 | 117,23 | 118,78 | 0,21% | - |
| 18.03.2024 | 119,10 | 120,53 | 117,95 | 118,53 | -0,25% | 1.870,00 |
| 15.03.2024 | 118,28 | 119,78 | 117,60 | 118,83 | 0,42% | 24,00 |
| 14.03.2024 | 120,95 | 121,33 | 118,13 | 118,33 | -1,93% | 600,00 |
| 13.03.2024 | 118,75 | 121,45 | 118,75 | 120,65 | 1,71% | 299,00 |
| 12.03.2024 | 116,95 | 118,83 | 116,70 | 118,63 | 1,19% | - |
| 11.03.2024 | 116,63 | 117,55 | 114,90 | 117,23 | 0,58% | 1.690,00 |
| 08.03.2024 | 113,63 | 117,13 | 113,60 | 116,55 | 2,60% | - |
| 07.03.2024 | 116,35 | 118,50 | 113,53 | 113,60 | -2,47% | 11,00 |
| 06.03.2024 | 116,28 | 118,45 | 115,53 | 116,48 | 0,30% | - |
| 05.03.2024 | 115,25 | 116,90 | 112,50 | 116,13 | 0,63% | - |
| 04.03.2024 | 114,40 | 117,23 | 113,28 | 115,40 | 0,63% | - |
| 01.03.2024 | 114,25 | 116,75 | 113,13 | 114,68 | 0,48% | - |
| 29.02.2024 | 112,58 | 114,35 | 112,05 | 114,13 | 1,29% | 360,00 |
| 28.02.2024 | 113,78 | 114,08 | 111,75 | 112,68 | -0,88% | - |
| 27.02.2024 | 109,60 | 116,83 | 109,60 | 113,68 | 3,15% | 20,00 |
| 26.02.2024 | 112,48 | 113,45 | 110,20 | 110,20 | -2,15% | 165,00 |
| 23.02.2024 | 113,33 | 113,95 | 111,38 | 112,63 | -0,57% | 210,00 |
| 22.02.2024 | 111,98 | 115,53 | 111,10 | 113,28 | 6,61% | 208,00 |
| 21.02.2024 | 106,10 | 106,83 | 105,10 | 106,25 | -0,23% | 180,00 |
| 20.02.2024 | 107,05 | 108,48 | 104,58 | 106,50 | -0,65% | - |
| 19.02.2024 | 107,78 | 107,83 | 107,20 | 107,20 | -0,46% | 11,00 |
| 16.02.2024 | 109,35 | 110,20 | 107,40 | 107,70 | -1,58% | 184,00 |
| 15.02.2024 | 108,30 | 111,40 | 108,30 | 109,43 | 0,71% | - |
| 14.02.2024 | 108,73 | 110,38 | 106,80 | 108,65 | -0,21% | - |
| 13.02.2024 | 108,58 | 109,90 | 106,28 | 108,88 | 0,23% | - |
| 12.02.2024 | 108,23 | 110,53 | 108,08 | 108,63 | 0,14% | 1.370,00 |
| 09.02.2024 | 111,95 | 113,03 | 107,28 | 108,48 | -3,36% | 791,00 |
| 08.02.2024 | 110,78 | 114,15 | 110,48 | 112,25 | 1,26% | - |
| 07.02.2024 | 112,10 | 112,70 | 110,85 | 110,85 | -1,14% | 35,00 |
| 06.02.2024 | 112,65 | 113,68 | 111,33 | 112,13 | -0,64% | - |
| 05.02.2024 | 114,15 | 116,03 | 112,05 | 112,85 | -1,35% | 805,00 |
| 02.02.2024 | 117,08 | 117,55 | 111,60 | 114,40 | -2,05% | 900,00 |
| 01.02.2024 | 118,63 | 123,58 | 112,65 | 116,80 | -0,93% | 380,00 |
| 31.01.2024 | 116,58 | 118,90 | 115,28 | 117,90 | 1,25% | - |
| 30.01.2024 | 117,65 | 119,25 | 116,13 | 116,45 | -0,98% | - |
| 29.01.2024 | 113,73 | 117,90 | 112,60 | 117,60 | 3,41% | 550,00 |
| 26.01.2024 | 117,45 | 118,48 | 113,38 | 113,73 | -3,48% | 60,00 |
| 25.01.2024 | 115,48 | 117,85 | 114,95 | 117,83 | 2,17% | 500,00 |
| 24.01.2024 | 115,38 | 116,68 | 114,65 | 115,33 | -0,09% | - |
| 23.01.2024 | 116,05 | 118,03 | 115,08 | 115,43 | -0,84% | - |
| 22.01.2024 | 116,45 | 118,38 | 115,68 | 116,40 | -0,13% | 1.250,00 |
| 19.01.2024 | 115,15 | 116,73 | 113,98 | 116,55 | 1,15% | 2,00 |
| 18.01.2024 | 112,30 | 116,60 | 112,28 | 115,23 | 2,42% | - |
| 17.01.2024 | 112,73 | 114,28 | 110,55 | 112,50 | -0,40% | - |
| 16.01.2024 | 109,15 | 113,70 | 108,78 | 112,95 | 3,43% | 2,00 |
| 15.01.2024 | 110,58 | 110,63 | 108,60 | 109,20 | -1,33% | 570,00 |
| 12.01.2024 | 112,05 | 112,58 | 109,20 | 110,68 | -1,62% | 80,00 |
| 11.01.2024 | 112,75 | 113,20 | 110,93 | 112,50 | -0,18% | - |
| 10.01.2024 | 112,98 | 113,95 | 111,93 | 112,70 | -0,31% | 400,00 |
| 09.01.2024 | 113,03 | 113,58 | 111,75 | 113,05 | -0,22% | - |
| 08.01.2024 | 111,45 | 113,73 | 111,03 | 113,30 | 1,05% | - |
| 05.01.2024 | 108,80 | 112,50 | 107,05 | 112,13 | 3,20% | 30,00 |
| 04.01.2024 | 107,53 | 110,63 | 106,95 | 108,65 | 1,05% | 80,00 |
| 03.01.2024 | 109,13 | 109,98 | 106,28 | 107,53 | -2,09% | 10,00 |
| 02.01.2024 | 116,00 | 117,83 | 108,70 | 109,83 | -6,35% | 60,00 |
| 29.12.2023 | 117,35 | 117,48 | 116,53 | 117,28 | -0,19% | 4,00 |
| 28.12.2023 | 116,93 | 117,85 | 114,25 | 117,50 | 0,47% | 510,00 |
| 27.12.2023 | 116,58 | 117,35 | 114,95 | 116,95 | 0,43% | 30,00 |
| 22.12.2023 | 115,30 | 116,78 | 112,90 | 116,45 | 0,76% | - |
| 21.12.2023 | 110,10 | 115,60 | 108,98 | 115,58 | 4,55% | 10,00 |
| 20.12.2023 | 113,03 | 113,35 | 110,48 | 110,55 | -2,08% | - |
| 19.12.2023 | 110,75 | 113,20 | 110,28 | 112,90 | 1,30% | - |
| 18.12.2023 | 112,48 | 113,05 | 110,95 | 111,45 | -0,96% | 624,00 |
| 15.12.2023 | 110,58 | 113,35 | 110,35 | 112,53 | 1,86% | - |
| 14.12.2023 | 110,80 | 112,00 | 109,68 | 110,48 | -0,23% | 560,00 |
| 13.12.2023 | 111,60 | 112,05 | 109,75 | 110,73 | -0,61% | - |
| 12.12.2023 | 111,78 | 112,28 | 110,10 | 111,40 | -0,40% | 222,00 |
| 11.12.2023 | 111,53 | 112,35 | 110,80 | 111,85 | -0,07% | 305,00 |
| 08.12.2023 | 110,78 | 112,05 | 109,33 | 111,93 | 1,13% | 94,00 |
| 07.12.2023 | 109,63 | 111,23 | 107,23 | 110,68 | 0,82% | - |
| 06.12.2023 | 105,68 | 110,35 | 104,48 | 109,78 | 4,30% | 482,00 |
| 05.12.2023 | 105,13 | 105,88 | 103,35 | 105,25 | -0,17% | 81,00 |
| 04.12.2023 | 101,10 | 105,63 | 100,80 | 105,43 | 3,61% | 460,00 |
| 01.12.2023 | 98,20 | 101,80 | 97,33 | 101,75 | 3,07% | 45,00 |
| 30.11.2023 | 96,72 | 99,09 | 95,60 | 98,72 | 2,27% | 1.800,00 |
| 29.11.2023 | 96,25 | 99,03 | 96,13 | 96,53 | 0,38% | 840,00 |
| 28.11.2023 | 97,28 | 97,61 | 96,05 | 96,16 | -1,00% | 180,00 |
| 27.11.2023 | 94,63 | 97,88 | 94,60 | 97,13 | 1,70% | - |
| 24.11.2023 | 94,90 | 96,10 | 93,44 | 95,51 | 0,04% | - |