236,300€
1,44%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 232,58 | 238,52 | 231,13 | 237,33 | 1,98% | 990,00 |
| 04.06.2025 | 234,00 | 235,35 | 230,48 | 232,73 | -0,84% | 20,00 |
| 03.06.2025 | 228,58 | 235,18 | 227,08 | 234,70 | 2,57% | - |
| 02.06.2025 | 224,80 | 229,33 | 221,48 | 228,83 | 1,06% | 80,00 |
| 30.05.2025 | 224,50 | 227,95 | 222,27 | 226,43 | 1,20% | 154,00 |
| 29.05.2025 | 228,52 | 229,68 | 221,00 | 223,75 | 0,72% | 2,00 |
| 28.05.2025 | 225,73 | 226,73 | 222,15 | 222,15 | -1,50% | - |
| 27.05.2025 | 213,58 | 226,25 | 213,48 | 225,52 | 5,26% | 4,00 |
| 26.05.2025 | 212,38 | 214,70 | 212,33 | 214,25 | 1,40% | - |
| 23.05.2025 | 210,33 | 213,45 | 201,57 | 211,30 | 0,00% | 300,00 |
| 22.05.2025 | 209,20 | 212,60 | 208,65 | 211,30 | 0,61% | - |
| 21.05.2025 | 217,83 | 217,93 | 208,80 | 210,02 | -4,92% | 10,00 |
| 20.05.2025 | 224,90 | 226,33 | 219,58 | 220,90 | -2,22% | - |
| 19.05.2025 | 225,18 | 227,18 | 220,95 | 225,93 | -0,99% | - |
| 16.05.2025 | 222,77 | 228,38 | 222,63 | 228,18 | 2,03% | - |
| 15.05.2025 | 223,70 | 225,08 | 221,63 | 223,63 | -0,63% | 30,00 |
| 14.05.2025 | 220,73 | 226,02 | 218,93 | 225,05 | 1,63% | - |
| 13.05.2025 | 217,63 | 222,33 | 216,70 | 221,45 | 1,45% | 75,00 |
| 12.05.2025 | 211,02 | 222,93 | 210,73 | 218,27 | 5,35% | - |
| 09.05.2025 | 207,63 | 208,25 | 204,25 | 207,20 | -0,07% | - |
| 08.05.2025 | 203,23 | 209,75 | 202,77 | 207,35 | 2,84% | - |
| 07.05.2025 | 199,08 | 202,68 | 198,82 | 201,63 | 1,56% | - |
| 06.05.2025 | 201,38 | 201,52 | 196,89 | 198,52 | -1,78% | - |
| 05.05.2025 | 201,75 | 204,65 | 199,17 | 202,13 | -0,63% | 205,00 |
| 02.05.2025 | 194,98 | 203,60 | 192,65 | 203,40 | 7,24% | 2,00 |
| 30.04.2025 | 190,20 | 190,96 | 179,42 | 189,67 | -0,32% | 100,00 |
| 29.04.2025 | 190,38 | 200,99 | 183,34 | 190,27 | 0,16% | - |
| 28.04.2025 | 187,15 | 192,14 | 186,50 | 189,97 | 1,80% | - |
| 25.04.2025 | 187,59 | 190,23 | 184,04 | 186,61 | 0,51% | - |
| 24.04.2025 | 182,34 | 186,57 | 180,61 | 185,66 | 1,27% | - |
| 23.04.2025 | 183,25 | 191,80 | 179,10 | 183,34 | 4,84% | 10,00 |
| 22.04.2025 | 163,99 | 175,19 | 163,93 | 174,88 | 3,17% | 80,00 |
| 17.04.2025 | 169,96 | 171,76 | 165,43 | 169,50 | 0,72% | - |
| 16.04.2025 | 169,62 | 172,07 | 164,51 | 168,28 | -1,82% | - |
| 15.04.2025 | 168,65 | 173,25 | 166,90 | 171,40 | 1,47% | 30,00 |
| 14.04.2025 | 169,33 | 174,77 | 166,18 | 168,92 | -0,23% | 222,00 |
| 11.04.2025 | 172,35 | 175,43 | 162,95 | 169,31 | -1,39% | 600,00 |
| 10.04.2025 | 194,00 | 194,49 | 167,72 | 171,70 | -10,36% | 190,00 |
| 09.04.2025 | 158,84 | 192,93 | 158,20 | 191,55 | 16,49% | 9,00 |
| 08.04.2025 | 166,56 | 176,90 | 160,84 | 164,44 | 0,09% | 25,00 |
| 07.04.2025 | 156,30 | 172,55 | 148,38 | 164,30 | 1,09% | 143,00 |
| 04.04.2025 | 170,53 | 172,61 | 156,89 | 162,53 | -4,85% | 305,00 |
| 03.04.2025 | 187,51 | 188,04 | 169,49 | 170,82 | -12,60% | 371,00 |
| 02.04.2025 | 192,56 | 196,36 | 188,39 | 195,45 | 1,35% | 9,00 |
| 01.04.2025 | 190,34 | 193,08 | 184,67 | 192,85 | 1,52% | 23,00 |
| 31.03.2025 | 191,45 | 191,59 | 179,79 | 189,97 | -0,82% | 1.087,00 |
| 28.03.2025 | 201,10 | 201,25 | 190,24 | 191,55 | -5,75% | 180,00 |
| 27.03.2025 | 202,85 | 205,63 | 198,21 | 203,24 | 0,05% | - |
| 26.03.2025 | 208,35 | 210,93 | 203,08 | 203,13 | -2,37% | - |
| 25.03.2025 | 208,58 | 210,25 | 206,52 | 208,05 | 0,00% | 76,00 |
| 24.03.2025 | 200,52 | 210,70 | 199,62 | 208,05 | 4,15% | 260,00 |
| 21.03.2025 | 198,15 | 200,48 | 191,10 | 199,76 | 0,02% | 49,00 |
| 20.03.2025 | 198,65 | 201,83 | 194,52 | 199,71 | 0,75% | 1,00 |
| 19.03.2025 | 187,23 | 198,80 | 185,78 | 198,23 | 6,22% | - |
| 18.03.2025 | 200,72 | 201,90 | 185,67 | 186,62 | -7,51% | 47,00 |
| 17.03.2025 | 197,02 | 203,33 | 195,32 | 201,78 | 3,46% | 90,00 |
| 14.03.2025 | 192,66 | 196,99 | 190,88 | 195,04 | 1,14% | - |
| 13.03.2025 | 190,90 | 200,21 | 187,07 | 192,84 | 2,04% | 130,00 |
| 12.03.2025 | 190,33 | 199,19 | 187,77 | 188,98 | -1,42% | 65,00 |
| 11.03.2025 | 185,01 | 192,81 | 180,82 | 191,70 | 3,13% | - |
| 10.03.2025 | 195,41 | 197,51 | 185,86 | 185,89 | -5,78% | 1.452,00 |
| 07.03.2025 | 195,00 | 201,38 | 189,27 | 197,29 | -1,25% | 182,00 |
| 06.03.2025 | 213,52 | 213,55 | 198,25 | 199,79 | -6,80% | 155,00 |
| 05.03.2025 | 217,30 | 219,27 | 209,60 | 214,38 | 0,19% | 200,00 |
| 04.03.2025 | 230,27 | 232,43 | 209,43 | 213,98 | -6,72% | 60,00 |
| 03.03.2025 | 237,25 | 239,48 | 227,08 | 229,40 | -3,32% | - |
| 28.02.2025 | 229,23 | 237,50 | 228,15 | 237,27 | 3,72% | 909,00 |
| 27.02.2025 | 233,48 | 238,25 | 227,50 | 228,77 | -1,73% | - |
| 26.02.2025 | 225,88 | 236,20 | 225,70 | 232,80 | 3,01% | - |
| 25.02.2025 | 226,18 | 229,08 | 219,38 | 226,00 | -0,45% | 200,00 |
| 24.02.2025 | 224,15 | 231,13 | 222,88 | 227,02 | 1,40% | - |
| 21.02.2025 | 231,83 | 236,05 | 220,73 | 223,90 | -3,58% | 55,00 |
| 20.02.2025 | 252,77 | 252,85 | 221,85 | 232,23 | -8,26% | 30,00 |
| 19.02.2025 | 250,90 | 253,38 | 247,33 | 253,13 | 1,03% | 100,00 |
| 18.02.2025 | 252,18 | 254,73 | 247,43 | 250,55 | -0,45% | 77,00 |
| 17.02.2025 | 251,10 | 252,05 | 250,50 | 251,68 | 0,38% | 70,00 |
| 14.02.2025 | 249,00 | 251,43 | 245,13 | 250,73 | 0,05% | 36,00 |
| 13.02.2025 | 251,05 | 254,02 | 243,15 | 250,60 | 1,61% | 33,00 |
| 12.02.2025 | 247,70 | 249,05 | 244,68 | 246,63 | -0,38% | - |
| 11.02.2025 | 252,40 | 253,15 | 246,33 | 247,58 | -2,28% | 24,00 |
| 10.02.2025 | 256,90 | 258,98 | 253,10 | 253,35 | -1,03% | - |
| 07.02.2025 | 260,75 | 263,02 | 255,30 | 255,98 | -1,58% | - |
| 06.02.2025 | 257,08 | 261,95 | 257,08 | 260,08 | 1,43% | - |
| 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% | - |