269,450€
3,44%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 271,02 | 273,80 | 269,60 | 269,60 | 3,49% | 300,00 |
| 14.10.2025 | 262,50 | 273,60 | 260,50 | 260,50 | -1,29% | - |
| 13.10.2025 | 263,52 | 268,85 | 263,52 | 263,90 | -1,16% | - |
| 10.10.2025 | 265,52 | 270,67 | 261,00 | 267,00 | 0,09% | - |
| 09.10.2025 | 264,05 | 269,02 | 264,05 | 266,75 | 0,91% | - |
| 08.10.2025 | 271,13 | 272,70 | 264,35 | 264,35 | -2,26% | 90,00 |
| 07.10.2025 | 271,08 | 272,15 | 263,98 | 270,45 | 1,65% | 120,00 |
| 06.10.2025 | 268,80 | 271,23 | 265,42 | 266,05 | -0,47% | 440,00 |
| 03.10.2025 | 273,77 | 276,95 | 267,30 | 267,30 | -1,98% | - |
| 02.10.2025 | 269,83 | 274,05 | 266,30 | 272,70 | 1,38% | 38,00 |
| 01.10.2025 | 273,75 | 275,42 | 266,17 | 269,00 | -2,13% | - |
| 30.09.2025 | 278,17 | 281,42 | 271,73 | 274,85 | -0,13% | - |
| 29.09.2025 | 278,20 | 289,48 | 273,05 | 275,20 | -1,01% | 80,00 |
| 26.09.2025 | 277,80 | 280,15 | 276,98 | 278,00 | 0,05% | - |
| 25.09.2025 | 277,73 | 281,10 | 273,60 | 277,85 | 0,05% | 150,00 |
| 24.09.2025 | 280,63 | 282,88 | 277,50 | 277,70 | -0,20% | - |
| 23.09.2025 | 279,02 | 288,23 | 277,30 | 278,25 | -0,25% | 80,00 |
| 22.09.2025 | 279,13 | 282,40 | 275,92 | 278,95 | 1,92% | 20,00 |
| 19.09.2025 | 276,70 | 280,40 | 269,00 | 273,70 | -0,18% | - |
| 18.09.2025 | 275,65 | 278,48 | 272,20 | 274,20 | 0,44% | - |
| 17.09.2025 | 271,30 | 273,75 | 267,73 | 273,00 | -1,02% | 150,00 |
| 16.09.2025 | 280,38 | 280,42 | 268,38 | 275,80 | -1,52% | 35,00 |
| 15.09.2025 | 287,67 | 288,52 | 278,42 | 280,05 | -3,36% | 25,00 |
| 12.09.2025 | 298,77 | 298,77 | 289,30 | 289,77 | -2,79% | 9,00 |
| 11.09.2025 | 292,08 | 302,98 | 291,77 | 298,10 | 1,38% | 400,00 |
| 10.09.2025 | 295,90 | 297,80 | 282,73 | 294,05 | -0,73% | - |
| 09.09.2025 | 298,40 | 301,45 | 294,95 | 296,20 | -0,40% | - |
| 08.09.2025 | 301,02 | 306,25 | 297,33 | 297,40 | -3,47% | 26,00 |
| 05.09.2025 | 309,13 | 310,20 | 297,92 | 308,10 | 1,40% | - |
| 04.09.2025 | 304,75 | 311,23 | 303,45 | 303,85 | -0,21% | 80,00 |
| 03.09.2025 | 304,40 | 307,52 | 302,10 | 304,50 | 0,63% | 10,00 |
| 02.09.2025 | 309,25 | 309,75 | 298,92 | 302,60 | -1,85% | 170,00 |
| 01.09.2025 | 309,83 | 309,88 | 308,25 | 308,30 | 0,62% | - |
| 29.08.2025 | 313,25 | 314,52 | 305,75 | 306,40 | -1,61% | - |
| 28.08.2025 | 308,10 | 313,40 | 307,15 | 311,40 | 0,81% | 9,00 |
| 27.08.2025 | 304,00 | 310,10 | 303,80 | 308,90 | 2,42% | 20,00 |
| 26.08.2025 | 296,25 | 304,10 | 295,23 | 301,60 | 1,51% | - |
| 25.08.2025 | 295,48 | 297,88 | 289,55 | 297,10 | 0,99% | - |
| 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% | - |