279,950€
0,88%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.08.2025 | 266,05 | 268,80 | 264,15 | 268,30 | 0,05% | - |
| 14.08.2025 | 267,38 | 269,48 | 265,67 | 268,17 | 0,12% | - |
| 13.08.2025 | 267,95 | 271,80 | 263,55 | 267,85 | -0,12% | - |
| 12.08.2025 | 260,67 | 268,55 | 259,77 | 268,17 | 2,87% | 18,00 |
| 11.08.2025 | 258,67 | 263,65 | 255,27 | 260,70 | 0,68% | 20,00 |
| 08.08.2025 | 266,20 | 267,40 | 258,55 | 258,95 | -2,57% | 4,00 |
| 07.08.2025 | 269,58 | 273,40 | 263,25 | 265,77 | -1,33% | - |
| 06.08.2025 | 270,10 | 271,08 | 266,23 | 269,35 | 0,10% | 15,00 |
| 05.08.2025 | 274,00 | 275,40 | 268,00 | 269,08 | -1,38% | 252,00 |
| 04.08.2025 | 271,38 | 275,13 | 270,27 | 272,85 | 0,48% | 80,00 |
| 01.08.2025 | 276,08 | 278,48 | 262,60 | 271,55 | -2,47% | 150,00 |
| 31.07.2025 | 291,65 | 295,35 | 276,70 | 278,42 | -3,95% | 43,00 |
| 30.07.2025 | 290,08 | 294,30 | 287,10 | 289,88 | 0,11% | 20,00 |
| 29.07.2025 | 304,00 | 307,50 | 278,70 | 289,55 | -4,64% | 138,00 |
| 28.07.2025 | 301,42 | 306,58 | 300,08 | 303,63 | 1,05% | - |
| 25.07.2025 | 298,05 | 300,70 | 295,50 | 300,48 | 1,14% | - |
| 24.07.2025 | 299,95 | 301,58 | 296,52 | 297,10 | -0,86% | 204,00 |
| 23.07.2025 | 297,90 | 303,08 | 297,55 | 299,67 | 1,05% | 80,00 |
| 22.07.2025 | 297,52 | 299,45 | 289,85 | 296,58 | 0,07% | 80,00 |
| 21.07.2025 | 301,85 | 304,83 | 296,20 | 296,38 | -1,63% | - |
| 18.07.2025 | 300,67 | 302,60 | 298,92 | 301,27 | 0,24% | - |
| 17.07.2025 | 291,98 | 300,67 | 291,98 | 300,55 | 3,10% | - |
| 16.07.2025 | 291,88 | 299,90 | 290,00 | 291,52 | -0,94% | 6,00 |
| 15.07.2025 | 293,67 | 294,70 | 286,95 | 294,30 | 0,38% | - |
| 14.07.2025 | 287,13 | 294,92 | 286,27 | 293,20 | 1,23% | - |
| 11.07.2025 | 291,17 | 293,63 | 287,27 | 289,65 | -0,78% | 9,00 |
| 10.07.2025 | 283,15 | 292,95 | 282,70 | 291,92 | 3,57% | 3,00 |
| 09.07.2025 | 280,20 | 284,40 | 280,20 | 281,85 | -0,02% | - |
| 08.07.2025 | 278,75 | 281,90 | 278,75 | 281,90 | 0,48% | - |
| 04.07.2025 | 281,35 | 283,55 | 280,55 | 280,55 | 1,14% | 225,00 |
| 03.07.2025 | 276,20 | 277,40 | 276,20 | 277,40 | 1,26% | 10,00 |
| 02.07.2025 | 266,35 | 273,95 | 266,35 | 273,95 | 4,34% | 26,00 |
| 01.07.2025 | 264,05 | 264,05 | 262,55 | 262,55 | 0,17% | - |
| 30.06.2025 | 263,20 | 266,05 | 262,10 | 262,10 | 0,63% | 34,00 |
| 27.06.2025 | 251,30 | 260,45 | 251,30 | 260,45 | 3,74% | - |
| 26.06.2025 | 242,50 | 251,05 | 241,70 | 251,05 | 4,00% | - |
| 25.06.2025 | 240,40 | 241,55 | 240,30 | 241,40 | 0,10% | 8,00 |
| 24.06.2025 | 238,15 | 244,10 | 238,15 | 241,15 | 2,20% | - |
| 23.06.2025 | 234,05 | 235,95 | 234,05 | 235,95 | 3,24% | - |
| 20.06.2025 | 228,55 | 228,55 | 228,55 | 228,55 | 0,51% | - |
| 19.06.2025 | 231,90 | 231,90 | 227,40 | 227,40 | -2,24% | - |
| 18.06.2025 | 227,20 | 232,60 | 227,00 | 232,60 | 3,17% | - |
| 17.06.2025 | 225,90 | 225,90 | 225,45 | 225,45 | -1,08% | - |
| 16.06.2025 | 222,95 | 227,90 | 222,95 | 227,90 | 2,52% | - |
| 13.06.2025 | 220,05 | 222,75 | 220,05 | 222,30 | -2,69% | 40,00 |
| 12.06.2025 | 230,35 | 230,35 | 228,45 | 228,45 | -1,70% | - |
| 11.06.2025 | 233,20 | 234,60 | 232,40 | 232,40 | -1,15% | 1.000,00 |
| 10.06.2025 | 238,65 | 238,95 | 233,70 | 235,10 | -3,45% | 50,00 |
| 09.06.2025 | 240,45 | 243,50 | 240,45 | 243,50 | 0,74% | - |
| 06.06.2025 | 237,85 | 241,70 | 237,30 | 241,70 | 2,29% | 6,00 |
| 05.06.2025 | 230,95 | 236,85 | 230,35 | 236,30 | 1,44% | 110,00 |
| 04.06.2025 | 232,95 | 233,25 | 231,05 | 232,95 | 1,57% | 10,00 |
| 03.06.2025 | 227,45 | 229,35 | 225,85 | 229,35 | 0,50% | - |
| 02.06.2025 | 223,70 | 228,20 | 222,75 | 228,20 | 1,31% | 20,00 |
| 30.05.2025 | 223,40 | 225,55 | 222,10 | 225,25 | 1,37% | 22,00 |
| 29.05.2025 | 228,05 | 228,05 | 222,20 | 222,20 | -0,20% | 2,00 |
| 28.05.2025 | 225,05 | 225,05 | 222,65 | 222,65 | -0,58% | - |
| 27.05.2025 | 212,65 | 224,35 | 212,65 | 223,95 | 4,50% | 2,00 |
| 26.05.2025 | 211,55 | 214,30 | 211,55 | 214,30 | 5,64% | - |
| 23.05.2025 | 209,30 | 209,75 | 201,15 | 202,85 | -2,71% | 395,00 |
| 22.05.2025 | 208,20 | 208,50 | 208,20 | 208,50 | -2,71% | - |
| 21.05.2025 | 216,75 | 216,75 | 214,30 | 214,30 | -2,86% | 5,00 |
| 20.05.2025 | 223,80 | 223,85 | 220,15 | 220,60 | -1,25% | - |
| 19.05.2025 | 225,00 | 225,00 | 221,60 | 223,40 | -0,13% | - |
| 16.05.2025 | 221,65 | 224,25 | 221,65 | 223,70 | 0,70% | - |
| 15.05.2025 | 222,65 | 222,65 | 222,05 | 222,15 | 1,00% | 10,00 |
| 14.05.2025 | 219,65 | 220,70 | 219,65 | 219,95 | 1,76% | - |
| 13.05.2025 | 217,05 | 217,05 | 215,55 | 216,15 | 2,95% | 15,00 |
| 12.05.2025 | 209,95 | 209,95 | 209,95 | 209,95 | 1,74% | - |
| 09.05.2025 | 206,60 | 206,60 | 206,35 | 206,35 | 0,81% | - |
| 08.05.2025 | 202,20 | 204,70 | 202,20 | 204,70 | 2,56% | - |
| 07.05.2025 | 198,12 | 200,40 | 198,12 | 199,60 | 0,35% | - |
| 06.05.2025 | 200,55 | 200,55 | 196,32 | 198,90 | 0,01% | 170,00 |
| 05.05.2025 | 203,00 | 203,00 | 198,88 | 198,88 | -1,30% | 52,00 |
| 02.05.2025 | 193,96 | 201,50 | 192,92 | 201,50 | 7,55% | 2,00 |
| 30.04.2025 | 188,62 | 192,40 | 187,36 | 187,36 | -1,91% | 63,00 |
| 29.04.2025 | 189,46 | 195,80 | 189,46 | 191,00 | 0,73% | 10,00 |
| 28.04.2025 | 186,52 | 189,62 | 186,52 | 189,62 | 2,33% | - |
| 25.04.2025 | 186,74 | 186,92 | 184,60 | 185,30 | 2,04% | - |
| 24.04.2025 | 181,42 | 181,60 | 180,28 | 181,60 | -2,22% | - |
| 23.04.2025 | 182,04 | 185,72 | 179,18 | 185,72 | 9,71% | 2,00 |
| 22.04.2025 | 163,44 | 169,28 | 163,44 | 169,28 | -0,14% | 20,00 |
| 17.04.2025 | 169,12 | 169,56 | 169,12 | 169,52 | 2,78% | - |
| 16.04.2025 | 168,78 | 170,58 | 164,94 | 164,94 | -3,27% | - |
| 15.04.2025 | 167,78 | 172,40 | 167,78 | 170,52 | 0,42% | 24,00 |
| 14.04.2025 | 168,52 | 172,88 | 168,30 | 169,80 | 2,19% | 96,00 |
| 11.04.2025 | 171,76 | 171,76 | 165,42 | 166,16 | -8,05% | 300,00 |
| 10.04.2025 | 193,50 | 194,98 | 180,70 | 180,70 | -3,44% | 75,00 |
| 09.04.2025 | 158,36 | 187,14 | 158,36 | 187,14 | 8,74% | 9,00 |
| 08.04.2025 | 165,34 | 172,10 | 165,34 | 172,10 | 7,16% | 25,00 |
| 07.04.2025 | 153,34 | 162,64 | 150,00 | 160,60 | -1,02% | 86,00 |
| 04.04.2025 | 170,02 | 171,38 | 157,92 | 162,26 | -8,33% | 90,00 |
| 03.04.2025 | 184,02 | 184,10 | 170,32 | 177,00 | -8,64% | 261,00 |
| 02.04.2025 | 191,66 | 193,74 | 188,82 | 193,74 | 0,94% | 9,00 |
| 01.04.2025 | 189,60 | 191,94 | 184,68 | 191,94 | 4,11% | 23,00 |