177,000€
-8,64%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.01.2025 | 220,23 | 223,52 | 217,48 | 222,33 | 0,38% | 52,00 |
| 10.01.2025 | 221,77 | 224,55 | 216,85 | 221,48 | -0,17% | - |
| 09.01.2025 | 220,23 | 221,85 | 219,75 | 221,85 | 0,77% | - |
| 08.01.2025 | 217,52 | 221,10 | 216,63 | 220,15 | 1,11% | - |
| 07.01.2025 | 219,63 | 220,27 | 213,00 | 217,73 | -0,97% | - |
| 06.01.2025 | 221,95 | 223,68 | 218,98 | 219,85 | -1,02% | 100,00 |
| 03.01.2025 | 223,23 | 223,85 | 217,27 | 222,13 | -0,49% | - |
| 02.01.2025 | 223,55 | 227,00 | 221,00 | 223,23 | 1,19% | 20,00 |
| 30.12.2024 | 222,50 | 223,45 | 219,60 | 220,60 | -1,19% | 7,00 |
| 27.12.2024 | 227,70 | 232,90 | 221,77 | 223,25 | -2,38% | 7,00 |
| 23.12.2024 | 229,70 | 233,63 | 223,85 | 228,70 | 0,04% | - |
| 20.12.2024 | 222,33 | 231,33 | 217,95 | 228,60 | 2,72% | - |
| 19.12.2024 | 223,00 | 226,38 | 219,85 | 222,55 | 0,54% | - |
| 18.12.2024 | 230,65 | 232,18 | 221,35 | 221,35 | -4,09% | - |
| 17.12.2024 | 231,08 | 232,80 | 226,88 | 230,80 | -0,17% | 160,00 |
| 16.12.2024 | 232,60 | 237,83 | 229,73 | 231,20 | -1,01% | - |
| 13.12.2024 | 233,38 | 236,10 | 232,08 | 233,55 | 0,24% | - |
| 12.12.2024 | 233,25 | 236,58 | 232,18 | 233,00 | -0,41% | 30,00 |
| 11.12.2024 | 233,38 | 237,95 | 231,40 | 233,95 | 0,25% | 35,00 |
| 10.12.2024 | 234,00 | 242,23 | 231,55 | 233,38 | -0,38% | - |
| 09.12.2024 | 243,65 | 246,60 | 230,45 | 234,27 | -4,07% | 22,00 |
| 06.12.2024 | 237,45 | 244,33 | 235,43 | 244,23 | 2,94% | 190,00 |
| 05.12.2024 | 237,15 | 242,08 | 236,52 | 237,25 | -0,05% | 60,00 |
| 04.12.2024 | 234,25 | 237,60 | 232,83 | 237,38 | 1,52% | 400,00 |
| 03.12.2024 | 235,77 | 236,77 | 232,10 | 233,83 | -0,34% | 310,00 |
| 02.12.2024 | 231,93 | 237,85 | 231,83 | 234,63 | 1,76% | 40,00 |
| 29.11.2024 | 227,85 | 232,58 | 227,35 | 230,58 | 0,99% | - |
| 28.11.2024 | 229,27 | 229,33 | 228,02 | 228,33 | -0,19% | - |
| 27.11.2024 | 233,40 | 233,52 | 227,63 | 228,75 | -1,97% | 2.516,00 |
| 26.11.2024 | 229,18 | 234,68 | 227,77 | 233,35 | 1,86% | - |
| 25.11.2024 | 230,75 | 232,75 | 226,58 | 229,10 | -1,18% | 115,00 |
| 22.11.2024 | 226,98 | 232,65 | 226,58 | 231,83 | 2,25% | - |
| 21.11.2024 | 223,25 | 228,52 | 223,10 | 226,73 | 1,30% | - |
| 20.11.2024 | 220,90 | 226,08 | 220,73 | 223,83 | 1,05% | 4,00 |
| 19.11.2024 | 218,93 | 221,68 | 213,15 | 221,50 | 1,26% | 300,00 |
| 18.11.2024 | 219,73 | 220,35 | 215,50 | 218,75 | -0,50% | - |
| 15.11.2024 | 220,00 | 222,68 | 218,68 | 219,85 | -0,72% | 52,00 |
| 14.11.2024 | 221,55 | 223,68 | 220,15 | 221,45 | -0,15% | 32,00 |
| 13.11.2024 | 223,02 | 225,13 | 219,73 | 221,77 | -0,77% | 648,00 |
| 12.11.2024 | 220,65 | 223,77 | 217,85 | 223,50 | 1,42% | 38,00 |
| 11.11.2024 | 211,00 | 220,50 | 211,00 | 220,38 | 4,88% | 95,00 |
| 08.11.2024 | 204,13 | 212,35 | 202,68 | 210,13 | 2,89% | 2.100,00 |