237,225€
-2,40%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 238,00 | 242,45 | 231,20 | 237,23 | -2,62% | - |
| 01.04.2026 | 238,02 | 245,38 | 237,98 | 243,60 | 2,32% | 69,00 |
| 31.03.2026 | 229,68 | 239,13 | 228,85 | 238,08 | 4,33% | - |
| 30.03.2026 | 226,52 | 234,00 | 226,50 | 228,20 | 0,48% | - |
| 27.03.2026 | 240,98 | 240,98 | 226,65 | 227,10 | -4,92% | 5.983,00 |
| 26.03.2026 | 240,38 | 243,20 | 236,15 | 238,85 | -0,56% | - |
| 25.03.2026 | 239,50 | 245,68 | 238,38 | 240,20 | 0,54% | 1.160,00 |
| 24.03.2026 | 240,23 | 240,75 | 233,40 | 238,90 | -0,33% | 200,00 |
| 23.03.2026 | 228,55 | 243,40 | 223,85 | 239,70 | 4,95% | - |
| 20.03.2026 | 235,35 | 236,48 | 225,93 | 228,40 | -2,56% | - |
| 19.03.2026 | 235,75 | 237,63 | 230,93 | 234,40 | -0,11% | - |
| 18.03.2026 | 242,00 | 245,50 | 234,27 | 234,65 | -2,62% | - |
| 17.03.2026 | 243,45 | 248,40 | 240,25 | 240,98 | -1,21% | - |
| 16.03.2026 | 240,58 | 248,60 | 238,70 | 243,93 | 2,23% | 351,00 |
| 13.03.2026 | 232,23 | 242,38 | 231,15 | 238,60 | 2,86% | - |
| 12.03.2026 | 242,10 | 245,00 | 230,58 | 231,98 | -6,17% | 25,00 |
| 11.03.2026 | 245,33 | 249,55 | 242,98 | 247,23 | 0,54% | 1.080,00 |
| 10.03.2026 | 248,18 | 252,35 | 241,02 | 245,90 | -1,25% | 532,00 |
| 09.03.2026 | 232,52 | 250,93 | 221,90 | 249,02 | 3,92% | 1.602,00 |
| 06.03.2026 | 242,98 | 244,02 | 229,35 | 239,63 | -1,75% | 5.250,00 |
| 05.03.2026 | 248,23 | 249,25 | 240,25 | 243,90 | -1,19% | - |
| 04.03.2026 | 256,63 | 262,90 | 245,88 | 246,83 | -4,83% | - |
| 03.03.2026 | 255,55 | 262,35 | 247,23 | 259,35 | 0,79% | 1.450,00 |
| 02.03.2026 | 252,02 | 259,95 | 244,40 | 257,33 | -2,22% | 312,00 |
| 27.02.2026 | 269,42 | 269,80 | 259,75 | 263,17 | -2,26% | - |
| 26.02.2026 | 265,00 | 271,38 | 263,75 | 269,25 | 1,59% | - |
| 25.02.2026 | 268,45 | 270,95 | 264,27 | 265,02 | -1,62% | 510,00 |
| 24.02.2026 | 257,75 | 270,73 | 255,85 | 269,40 | 4,96% | 84,00 |
| 23.02.2026 | 264,40 | 271,83 | 255,02 | 256,67 | -3,97% | 2.143,00 |
| 20.02.2026 | 264,35 | 268,98 | 261,95 | 267,30 | 1,35% | - |
| 19.02.2026 | 270,58 | 270,80 | 261,50 | 263,75 | -2,48% | 2.708,00 |
| 18.02.2026 | 273,38 | 276,88 | 268,63 | 270,45 | -1,05% | - |
| 17.02.2026 | 269,90 | 279,10 | 269,48 | 273,33 | 1,05% | - |
| 16.02.2026 | 269,77 | 271,58 | 269,75 | 270,48 | 0,48% | 1.476,00 |
| 13.02.2026 | 280,17 | 281,92 | 268,73 | 269,17 | -3,92% | - |
| 12.02.2026 | 282,75 | 292,15 | 277,35 | 280,15 | -0,36% | - |
| 11.02.2026 | 292,05 | 295,92 | 278,90 | 281,15 | -3,69% | - |
| 10.02.2026 | 292,13 | 299,05 | 290,15 | 291,92 | -0,07% | 686,00 |
| 09.02.2026 | 291,45 | 292,90 | 287,17 | 292,13 | -0,47% | - |
| 06.02.2026 | 273,70 | 294,42 | 273,38 | 293,50 | 6,80% | - |
| 05.02.2026 | 279,05 | 286,42 | 274,80 | 274,80 | -1,28% | 1.315,00 |
| 04.02.2026 | 276,42 | 281,85 | 272,33 | 278,35 | 0,69% | 115,00 |
| 03.02.2026 | 283,48 | 287,92 | 275,42 | 276,45 | -2,61% | - |
| 02.02.2026 | 270,40 | 288,98 | 270,17 | 283,85 | 3,62% | - |
| 30.01.2026 | 286,55 | 287,40 | 268,35 | 273,92 | -6,45% | 363,00 |
| 29.01.2026 | 243,73 | 293,70 | 243,50 | 292,80 | 20,02% | 820,00 |
| 28.01.2026 | 242,73 | 254,23 | 241,23 | 243,95 | 0,99% | - |
| 27.01.2026 | 247,50 | 248,43 | 240,50 | 241,55 | -2,11% | - |
| 26.01.2026 | 240,98 | 247,23 | 239,27 | 246,75 | 2,17% | - |
| 23.01.2026 | 243,50 | 244,33 | 239,45 | 241,50 | -0,60% | - |
| 22.01.2026 | 238,45 | 244,45 | 238,23 | 242,95 | 2,36% | - |
| 21.01.2026 | 230,68 | 238,73 | 230,63 | 237,35 | 3,03% | 1.035,00 |
| 20.01.2026 | 230,88 | 233,48 | 225,77 | 230,38 | -0,70% | 125,00 |
| 19.01.2026 | 234,95 | 235,30 | 228,52 | 232,00 | -2,50% | 3.200,00 |
| 16.01.2026 | 239,00 | 240,63 | 235,40 | 237,95 | -0,70% | 690,00 |
| 15.01.2026 | 240,08 | 246,93 | 237,48 | 239,63 | -0,37% | 280,00 |
| 14.01.2026 | 249,93 | 251,23 | 235,52 | 240,52 | -3,91% | 392,00 |
| 13.01.2026 | 258,08 | 258,33 | 245,52 | 250,30 | -3,03% | - |
| 12.01.2026 | 265,50 | 265,60 | 256,58 | 258,13 | -3,45% | 108,00 |
| 09.01.2026 | 263,50 | 268,42 | 260,23 | 267,35 | 2,32% | 2.511,00 |
| 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 |