290,024$
1,26%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 287,36 | 295,00 | 285,00 | 286,42 | -1,51% | 2.074.740,00 |
| 02.06.2026 | 289,67 | 294,00 | 285,67 | 290,80 | 0,61% | 2.774.074,00 |
| 01.06.2026 | 279,99 | 293,10 | 275,35 | 289,05 | 1,55% | 2.881.285,00 |
| 29.05.2026 | 283,02 | 288,20 | 280,01 | 284,63 | 1,19% | 4.234.930,00 |
| 28.05.2026 | 271,28 | 282,23 | 271,00 | 281,29 | 2,22% | 2.901.735,00 |
| 27.05.2026 | 274,41 | 281,46 | 272,50 | 275,17 | 2,79% | 3.344.214,00 |
| 26.05.2026 | 260,10 | 268,61 | 258,63 | 267,71 | 4,53% | 4.354.090,00 |
| 22.05.2026 | 259,31 | 261,74 | 255,00 | 256,10 | -1,62% | 3.183.546,00 |
| 21.05.2026 | 247,20 | 262,14 | 244,86 | 260,32 | 2,53% | 3.395.912,00 |
| 20.05.2026 | 241,50 | 257,24 | 232,10 | 253,89 | 2,71% | 6.643.982,00 |
| 19.05.2026 | 250,00 | 250,01 | 241,18 | 247,20 | -2,13% | 3.668.980,00 |
| 18.05.2026 | 261,49 | 263,96 | 251,70 | 252,59 | -2,96% | 2.637.915,00 |
| 15.05.2026 | 263,58 | 263,90 | 259,06 | 260,29 | -1,92% | 2.114.559,00 |
| 14.05.2026 | 272,74 | 275,27 | 264,43 | 265,38 | 0,45% | 1.662.514,00 |
| 13.05.2026 | 259,06 | 265,01 | 256,60 | 264,20 | 2,36% | 2.014.930,00 |
| 12.05.2026 | 264,18 | 264,75 | 258,00 | 258,12 | -2,03% | 2.258.909,00 |
| 11.05.2026 | 271,27 | 271,27 | 261,60 | 263,46 | -4,28% | 2.208.091,00 |
| 08.05.2026 | 282,00 | 283,86 | 273,48 | 275,24 | -2,00% | 2.295.603,00 |
| 07.05.2026 | 287,06 | 288,86 | 280,85 | 280,87 | -2,16% | 3.989.535,00 |
| 06.05.2026 | 280,03 | 288,25 | 275,05 | 287,08 | 8,75% | 3.681.018,00 |
| 05.05.2026 | 261,44 | 264,50 | 258,50 | 263,98 | 1,73% | 1.776.533,00 |
| 04.05.2026 | 261,08 | 266,94 | 256,60 | 259,48 | -2,29% | 3.080.745,00 |
| 01.05.2026 | 265,77 | 271,88 | 258,58 | 265,55 | 0,68% | 2.599.798,00 |
| 30.04.2026 | 268,01 | 281,40 | 262,04 | 263,76 | 3,84% | 5.219.676,00 |
| 29.04.2026 | 254,35 | 258,13 | 250,38 | 254,01 | -0,73% | 4.313.742,00 |
| 28.04.2026 | 255,80 | 259,97 | 254,28 | 255,89 | -1,15% | 2.130.423,00 |
| 27.04.2026 | 262,02 | 265,38 | 257,70 | 258,87 | -2,62% | 2.465.693,00 |
| 24.04.2026 | 261,00 | 266,89 | 258,52 | 265,84 | 2,08% | 1.743.340,00 |
| 23.04.2026 | 264,51 | 269,66 | 258,58 | 260,43 | -1,96% | 1.976.345,00 |
| 22.04.2026 | 272,01 | 272,01 | 264,10 | 265,64 | -2,15% | 2.360.706,00 |
| 21.04.2026 | 280,50 | 284,24 | 270,39 | 271,47 | -3,83% | 2.299.756,00 |
| 20.04.2026 | 279,20 | 282,59 | 274,50 | 282,27 | -1,12% | 2.381.548,00 |
| 17.04.2026 | 282,99 | 295,33 | 281,25 | 285,48 | 7,34% | 5.460.435,00 |
| 16.04.2026 | 283,84 | 287,69 | 265,14 | 265,95 | -5,80% | 3.146.400,00 |
| 15.04.2026 | 282,07 | 284,19 | 277,02 | 282,31 | 0,28% | 1.906.472,00 |
| 14.04.2026 | 284,55 | 285,80 | 280,33 | 281,53 | -0,31% | 1.868.363,00 |
| 13.04.2026 | 271,00 | 282,52 | 270,00 | 282,41 | 1,98% | 2.141.912,00 |
| 10.04.2026 | 276,29 | 281,32 | 273,31 | 276,94 | 0,38% | 1.828.083,00 |
| 09.04.2026 | 274,39 | 280,32 | 270,44 | 275,89 | -1,21% | 2.077.343,00 |
| 08.04.2026 | 294,34 | 304,40 | 277,75 | 279,26 | 4,31% | 3.974.096,00 |
| 07.04.2026 | 270,84 | 271,33 | 262,31 | 267,71 | -2,90% | 2.278.604,00 |
| 06.04.2026 | 272,00 | 277,97 | 268,52 | 275,70 | 0,77% | 1.752.604,00 |
| 02.04.2026 | 271,79 | 280,29 | 266,10 | 273,59 | -3,00% | 2.243.124,00 |
| 01.04.2026 | 282,85 | 285,50 | 278,00 | 282,06 | 2,50% | 2.272.060,00 |
| 31.03.2026 | 267,46 | 276,57 | 263,50 | 275,18 | 5,28% | 2.649.927,00 |
| 30.03.2026 | 263,58 | 268,63 | 260,75 | 261,37 | -0,16% | 1.727.574,00 |
| 27.03.2026 | 269,89 | 273,22 | 260,89 | 261,80 | -4,45% | 2.217.790,00 |
| 26.03.2026 | 275,40 | 280,80 | 273,19 | 274,00 | -1,80% | 1.880.402,00 |
| 25.03.2026 | 280,40 | 284,74 | 276,23 | 279,01 | 2,06% | 1.519.111,00 |
| 24.03.2026 | 273,39 | 277,00 | 269,60 | 273,39 | -2,00% | 1.954.914,00 |
| 23.03.2026 | 276,66 | 283,23 | 273,91 | 278,96 | 5,81% | 3.534.055,00 |
| 20.03.2026 | 270,95 | 272,00 | 260,91 | 263,65 | -3,07% | 4.189.272,00 |
| 19.03.2026 | 268,74 | 275,96 | 265,89 | 272,00 | 0,92% | 2.244.648,00 |
| 18.03.2026 | 275,11 | 277,14 | 268,69 | 269,52 | -3,02% | 2.269.663,00 |
| 17.03.2026 | 284,75 | 286,43 | 277,83 | 277,90 | -1,04% | 2.000.558,00 |
| 16.03.2026 | 280,00 | 285,83 | 277,35 | 280,81 | 3,03% | 2.442.921,00 |
| 13.03.2026 | 271,24 | 277,50 | 269,01 | 272,54 | 2,27% | 2.248.516,00 |
| 12.03.2026 | 278,52 | 281,00 | 265,50 | 266,49 | -6,99% | 2.642.332,00 |
| 11.03.2026 | 286,25 | 289,78 | 281,00 | 286,52 | 0,52% | 1.755.264,00 |
| 10.03.2026 | 286,50 | 293,69 | 280,23 | 285,03 | -1,90% | 2.868.990,00 |
| 09.03.2026 | 268,03 | 291,38 | 256,16 | 290,55 | 4,48% | 5.458.673,00 |
| 06.03.2026 | 270,77 | 279,44 | 265,20 | 278,08 | -1,76% | 3.929.914,00 |
| 05.03.2026 | 285,22 | 289,21 | 277,80 | 283,06 | -1,44% | 3.086.498,00 |
| 04.03.2026 | 303,83 | 306,37 | 286,07 | 287,21 | -4,68% | 2.064.746,00 |
| 03.03.2026 | 289,01 | 304,89 | 286,19 | 301,31 | 0,16% | 3.519.455,00 |
| 02.03.2026 | 291,95 | 303,85 | 285,61 | 300,84 | -3,25% | 4.016.859,00 |
| 27.02.2026 | 309,41 | 314,87 | 306,86 | 310,96 | -2,50% | 2.985.402,00 |
| 26.02.2026 | 314,01 | 321,16 | 314,01 | 318,94 | 1,90% | 2.449.424,00 |
| 25.02.2026 | 319,32 | 320,97 | 311,48 | 313,00 | -1,11% | 1.944.482,00 |
| 24.02.2026 | 302,52 | 318,75 | 300,35 | 316,50 | 4,58% | 2.981.812,00 |
| 23.02.2026 | 314,92 | 321,32 | 300,76 | 302,64 | -3,95% | 2.714.659,00 |
| 20.02.2026 | 309,23 | 317,48 | 307,27 | 315,09 | 1,53% | 1.641.752,00 |
| 19.02.2026 | 316,26 | 318,50 | 307,54 | 310,35 | -2,66% | 1.766.022,00 |
| 18.02.2026 | 320,70 | 327,24 | 316,58 | 318,82 | -1,52% | 1.726.879,00 |
| 17.02.2026 | 324,00 | 330,64 | 320,37 | 323,73 | 1,29% | 2.282.640,00 |
| 13.02.2026 | 329,40 | 332,51 | 319,00 | 319,61 | -3,96% | 2.393.414,00 |
| 12.02.2026 | 338,92 | 347,13 | 328,55 | 332,80 | -0,28% | 2.027.338,00 |
| 11.02.2026 | 347,89 | 350,58 | 331,11 | 333,75 | -3,90% | 2.739.570,00 |
| 10.02.2026 | 348,65 | 356,39 | 346,51 | 347,30 | -0,21% | 1.945.824,00 |
| 09.02.2026 | 345,00 | 349,26 | 341,55 | 348,03 | 0,01% | 1.972.200,00 |
| 06.02.2026 | 329,28 | 348,20 | 329,00 | 348,00 | 6,72% | 1.787.632,00 |
| 05.02.2026 | 327,51 | 338,28 | 323,80 | 326,09 | -0,78% | 1.954.105,00 |
| 04.02.2026 | 330,00 | 332,65 | 321,06 | 328,65 | 0,72% | 1.663.581,00 |
| 03.02.2026 | 333,40 | 339,84 | 325,19 | 326,29 | -2,32% | 2.291.977,00 |
| 02.02.2026 | 326,98 | 340,67 | 324,58 | 334,05 | 2,90% | 2.168.242,00 |
| 30.01.2026 | 337,54 | 341,32 | 318,50 | 324,65 | -6,17% | 3.354.067,00 |
| 29.01.2026 | 316,15 | 351,57 | 314,04 | 345,98 | 18,65% | 7.713.661,00 |
| 28.01.2026 | 292,08 | 303,00 | 291,13 | 291,60 | 0,35% | 3.746.749,00 |
| 27.01.2026 | 294,06 | 294,84 | 288,97 | 290,58 | -0,88% | 2.296.528,00 |
| 26.01.2026 | 287,65 | 293,88 | 286,95 | 293,15 | 2,46% | 2.283.963,00 |
| 23.01.2026 | 283,94 | 288,13 | 281,11 | 286,11 | 0,20% | 2.442.090,00 |
| 22.01.2026 | 282,00 | 287,19 | 280,32 | 285,55 | 2,80% | 2.349.191,00 |
| 21.01.2026 | 271,48 | 279,00 | 270,50 | 277,77 | 2,87% | 2.275.324,00 |
| 20.01.2026 | 267,00 | 274,00 | 264,39 | 270,01 | -0,15% | 2.911.752,00 |
| 19.01.2026 | 271,68 | 273,61 | 267,72 | 270,42 | -2,03% | - |
| 16.01.2026 | 276,74 | 277,84 | 273,12 | 276,01 | -0,76% | 2.074.934,00 |
| 15.01.2026 | 282,00 | 286,48 | 275,71 | 278,11 | -0,44% | 1.615.339,00 |
| 14.01.2026 | 286,00 | 287,22 | 274,40 | 279,33 | -4,25% | 3.084.737,00 |
| 13.01.2026 | 294,25 | 296,62 | 285,81 | 291,72 | -3,12% | 2.482.866,00 |
| 12.01.2026 | 307,00 | 309,00 | 299,34 | 301,13 | -3,33% | 1.579.192,00 |