283,500€
0,50%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 281,00 | 281,00 | 281,00 | 281,00 | -0,60% | - |
| 24.06.2026 | 271,25 | 289,70 | 271,10 | 282,70 | 3,91% | - |
| 23.06.2026 | 268,40 | 273,25 | 246,30 | 272,05 | 0,42% | 530,00 |
| 22.06.2026 | 269,40 | 275,80 | 269,35 | 270,90 | 0,18% | - |
| 19.06.2026 | 272,15 | 273,00 | 270,10 | 270,40 | -1,02% | 155,00 |
| 18.06.2026 | 265,00 | 275,85 | 264,85 | 273,20 | 4,14% | - |
| 17.06.2026 | 269,90 | 272,85 | 261,90 | 262,35 | -2,69% | - |
| 16.06.2026 | 270,30 | 275,15 | 268,95 | 269,60 | -0,42% | 288,00 |
| 15.06.2026 | 262,00 | 271,80 | 261,50 | 270,75 | 6,47% | 210,00 |
| 12.06.2026 | 248,60 | 255,25 | 245,05 | 254,30 | 2,23% | - |
| 11.06.2026 | 232,85 | 248,90 | 231,80 | 248,75 | 6,83% | - |
| 10.06.2026 | 242,35 | 242,85 | 230,60 | 232,85 | -4,78% | 72,00 |
| 09.06.2026 | 236,45 | 245,60 | 234,10 | 244,55 | 3,71% | 420,00 |
| 08.06.2026 | 238,55 | 245,05 | 235,75 | 235,80 | -2,88% | - |
| 05.06.2026 | 250,95 | 256,35 | 242,80 | 242,80 | -4,11% | 6.400,00 |
| 04.06.2026 | 245,75 | 257,30 | 243,90 | 253,20 | 2,49% | 483,00 |
| 03.06.2026 | 247,90 | 253,80 | 243,50 | 247,05 | -1,22% | - |
| 02.06.2026 | 247,50 | 252,60 | 245,85 | 250,10 | 0,62% | - |
| 01.06.2026 | 244,75 | 252,00 | 237,25 | 248,55 | 1,82% | 54,00 |
| 29.05.2026 | 241,65 | 247,00 | 240,40 | 244,10 | 1,08% | - |
| 28.05.2026 | 233,50 | 242,30 | 230,00 | 241,50 | 2,05% | - |
| 27.05.2026 | 229,80 | 241,35 | 229,60 | 236,65 | 2,85% | - |
| 26.05.2026 | 225,15 | 231,00 | 222,75 | 230,10 | 2,02% | 2.571,00 |
| 25.05.2026 | 222,30 | 225,60 | 222,30 | 225,55 | 2,15% | 1.740,00 |
| 22.05.2026 | 224,35 | 226,50 | 219,85 | 220,80 | -1,45% | 792,00 |
| 21.05.2026 | 218,15 | 225,30 | 211,75 | 224,05 | 2,56% | - |
| 20.05.2026 | 212,50 | 221,05 | 200,55 | 218,45 | 2,53% | - |
| 19.05.2026 | 217,00 | 217,80 | 207,95 | 213,05 | -1,55% | 1.220,00 |
| 18.05.2026 | 223,20 | 227,90 | 216,25 | 216,40 | -3,41% | 7.220,00 |
| 15.05.2026 | 227,05 | 227,45 | 222,80 | 224,05 | -1,43% | - |
| 14.05.2026 | 226,15 | 235,00 | 225,65 | 227,30 | 0,69% | 3.420,00 |
| 13.05.2026 | 221,55 | 226,30 | 219,50 | 225,75 | 2,64% | - |
| 12.05.2026 | 224,10 | 225,20 | 219,85 | 219,95 | -1,68% | 4.520,00 |
| 11.05.2026 | 231,80 | 232,80 | 222,05 | 223,70 | -4,26% | - |
| 08.05.2026 | 238,25 | 241,30 | 232,45 | 233,65 | -2,40% | 2.100,00 |
| 07.05.2026 | 244,45 | 245,85 | 239,30 | 239,40 | -2,09% | - |
| 06.05.2026 | 227,20 | 245,30 | 225,60 | 244,50 | 8,33% | 13.135,00 |
| 05.05.2026 | 222,35 | 226,10 | 221,00 | 225,70 | 1,74% | - |
| 04.05.2026 | 226,70 | 227,90 | 219,05 | 221,85 | -1,33% | - |
| 30.04.2026 | 218,40 | 240,15 | 218,10 | 224,85 | 3,36% | 225,00 |
| 29.04.2026 | 219,75 | 221,15 | 214,40 | 217,55 | -0,46% | - |
| 28.04.2026 | 221,60 | 222,65 | 217,40 | 218,55 | -1,09% | - |
| 27.04.2026 | 226,90 | 227,05 | 219,95 | 220,95 | -2,64% | - |
| 24.04.2026 | 223,85 | 227,75 | 221,20 | 226,95 | 1,77% | 23,00 |
| 23.04.2026 | 226,05 | 230,55 | 221,70 | 223,00 | -1,83% | 5.085,00 |
| 22.04.2026 | 234,55 | 235,25 | 225,70 | 227,15 | -1,92% | - |
| 21.04.2026 | 240,05 | 242,35 | 230,65 | 231,60 | -3,32% | - |
| 20.04.2026 | 237,00 | 239,80 | 233,50 | 239,55 | -1,70% | 7.400,00 |
| 17.04.2026 | 228,40 | 249,90 | 227,00 | 243,70 | 7,95% | 3.782,00 |
| 16.04.2026 | 239,45 | 243,75 | 225,20 | 225,75 | -5,66% | - |
| 15.04.2026 | 239,05 | 240,90 | 235,15 | 239,30 | 0,25% | - |
| 14.04.2026 | 240,05 | 242,95 | 237,85 | 238,70 | -0,60% | 42,00 |
| 13.04.2026 | 231,95 | 240,20 | 230,05 | 240,15 | 2,02% | - |
| 10.04.2026 | 242,05 | 242,45 | 233,30 | 235,40 | 0,00% | 4.690,00 |
| 09.04.2026 | 239,30 | 239,55 | 231,70 | 235,40 | -1,65% | 6.600,00 |
| 08.04.2026 | 242,75 | 259,45 | 238,45 | 239,35 | 3,59% | 1.476,00 |
| 07.04.2026 | 238,60 | 238,90 | 226,85 | 231,05 | -2,60% | - |
| 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% | - |