217,300€
0,93%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 217,15 | 217,35 | 216,95 | 217,05 | 0,56% | - |
| 15.09.2026 | 221,45 | 222,40 | 215,45 | 215,85 | -2,33% | - |
| 14.09.2026 | 224,70 | 224,95 | 219,10 | 221,00 | -1,49% | - |
| 11.09.2026 | 223,85 | 228,90 | 223,80 | 224,35 | 0,83% | - |
| 10.09.2026 | 223,80 | 226,60 | 221,15 | 222,50 | -0,36% | 740,00 |
| 09.09.2026 | 227,75 | 228,00 | 221,60 | 223,30 | -1,89% | - |
| 08.09.2026 | 229,05 | 232,90 | 226,25 | 227,60 | -0,55% | 235,00 |
| 07.09.2026 | 228,20 | 230,05 | 227,65 | 228,85 | 0,24% | 105,00 |
| 04.09.2026 | 228,50 | 230,10 | 227,45 | 228,30 | 0,00% | - |
| 03.09.2026 | 230,80 | 231,90 | 225,60 | 228,30 | -0,41% | - |
| 02.09.2026 | 229,90 | 234,75 | 228,90 | 229,25 | 0,02% | - |
| 01.09.2026 | 232,15 | 232,20 | 227,40 | 229,20 | -0,95% | 7.000,00 |
| 31.08.2026 | 241,45 | 241,45 | 230,35 | 231,40 | -4,06% | 4.780,00 |
| 28.08.2026 | 244,75 | 246,90 | 241,20 | 241,20 | -1,31% | - |
| 27.08.2026 | 250,30 | 250,50 | 243,50 | 244,40 | -1,83% | 6.250,00 |
| 26.08.2026 | 251,20 | 254,20 | 248,75 | 248,95 | -0,60% | - |
| 25.08.2026 | 250,50 | 255,75 | 249,10 | 250,45 | -0,36% | - |
| 24.08.2026 | 249,60 | 255,95 | 248,35 | 251,35 | 0,56% | - |
| 21.08.2026 | 247,90 | 251,95 | 246,90 | 249,95 | 1,48% | 460,00 |
| 20.08.2026 | 257,50 | 258,40 | 243,55 | 246,30 | -4,41% | 180,00 |
| 19.08.2026 | 258,35 | 261,10 | 256,45 | 257,65 | -0,64% | - |
| 18.08.2026 | 259,65 | 261,40 | 256,75 | 259,30 | -0,61% | - |
| 17.08.2026 | 263,75 | 264,00 | 259,00 | 260,90 | -1,08% | - |
| 14.08.2026 | 268,70 | 270,20 | 263,65 | 263,75 | -1,88% | 1.500,00 |
| 13.08.2026 | 267,50 | 271,15 | 265,50 | 268,80 | 0,67% | - |
| 12.08.2026 | 266,45 | 269,10 | 262,75 | 267,00 | 0,45% | - |
| 11.08.2026 | 267,30 | 270,20 | 262,55 | 265,80 | -0,45% | - |
| 10.08.2026 | 277,45 | 277,65 | 266,25 | 267,00 | -3,56% | 2.700,00 |
| 07.08.2026 | 278,10 | 281,00 | 275,25 | 276,85 | -0,49% | - |
| 06.08.2026 | 284,05 | 284,40 | 278,10 | 278,20 | -1,80% | - |
| 05.08.2026 | 283,05 | 286,30 | 281,55 | 283,30 | 0,30% | 420,00 |
| 04.08.2026 | 282,30 | 288,80 | 279,90 | 282,45 | 0,36% | - |
| 03.08.2026 | 278,30 | 286,00 | 278,05 | 281,45 | 1,99% | 315,00 |
| 31.07.2026 | 277,50 | 282,10 | 275,15 | 275,95 | -1,20% | - |
| 30.07.2026 | 283,10 | 283,55 | 271,55 | 279,30 | -1,31% | - |
| 29.07.2026 | 281,05 | 288,55 | 276,80 | 283,00 | -0,21% | 236,00 |
| 28.07.2026 | 266,30 | 284,80 | 254,20 | 283,60 | 5,11% | 513,00 |
| 27.07.2026 | 263,95 | 269,80 | 254,40 | 269,80 | 4,51% | - |
| 24.07.2026 | 248,90 | 263,70 | 248,60 | 258,15 | 3,65% | - |
| 23.07.2026 | 248,20 | 252,00 | 244,25 | 249,05 | -0,58% | - |
| 22.07.2026 | 252,10 | 253,65 | 248,20 | 250,50 | -0,81% | 2.100,00 |
| 21.07.2026 | 252,00 | 253,15 | 249,10 | 252,55 | 0,70% | - |
| 20.07.2026 | 253,35 | 254,80 | 246,85 | 250,80 | -0,02% | 1.260,00 |
| 17.07.2026 | 254,75 | 256,00 | 249,60 | 250,85 | -2,20% | - |
| 16.07.2026 | 254,80 | 257,75 | 251,95 | 256,50 | 0,59% | - |
| 15.07.2026 | 250,00 | 259,25 | 248,45 | 255,00 | 2,78% | - |
| 14.07.2026 | 253,30 | 253,50 | 247,55 | 248,10 | -2,11% | - |
| 13.07.2026 | 247,50 | 263,00 | 247,15 | 253,45 | 1,40% | - |
| 10.07.2026 | 251,40 | 254,35 | 249,40 | 249,95 | -0,70% | - |
| 09.07.2026 | 246,70 | 254,30 | 245,80 | 251,70 | 1,99% | 84,00 |
| 08.07.2026 | 246,90 | 248,15 | 237,50 | 246,80 | -0,16% | 268,00 |
| 07.07.2026 | 251,15 | 253,00 | 243,15 | 247,20 | -1,69% | - |
| 06.07.2026 | 262,70 | 263,15 | 249,45 | 251,45 | -3,73% | 3.240,00 |
| 03.07.2026 | 260,10 | 261,65 | 259,40 | 261,20 | 0,75% | - |
| 02.07.2026 | 269,20 | 271,55 | 256,70 | 259,25 | -3,71% | - |
| 01.07.2026 | 277,70 | 281,00 | 269,20 | 269,25 | -3,11% | 645,00 |
| 30.06.2026 | 282,85 | 283,85 | 276,05 | 277,90 | -1,24% | - |
| 29.06.2026 | 282,15 | 286,15 | 277,40 | 281,40 | 0,61% | - |
| 26.06.2026 | 281,50 | 286,25 | 279,50 | 279,70 | -1,41% | 1.134,00 |
| 25.06.2026 | 281,00 | 292,95 | 280,00 | 283,70 | 0,35% | - |
| 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% | - |