253,345$
-0,94%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 263,82 | 266,72 | 254,79 | 255,76 | -2,91% | 1.533.439,00 |
| 12.11.2025 | 264,10 | 270,57 | 262,86 | 263,43 | -0,05% | 1.384.174,00 |
| 11.11.2025 | 264,27 | 267,51 | 261,21 | 263,55 | -0,54% | 2.498.517,00 |
| 10.11.2025 | 259,25 | 265,48 | 256,16 | 264,98 | 3,50% | 2.626.311,00 |
| 07.11.2025 | 252,00 | 257,73 | 251,22 | 256,01 | 0,96% | 1.893.942,00 |
| 06.11.2025 | 255,00 | 256,68 | 252,34 | 253,57 | -1,19% | 1.660.832,00 |
| 05.11.2025 | 257,41 | 262,89 | 256,11 | 256,63 | -0,29% | 1.991.848,00 |
| 04.11.2025 | 266,35 | 267,50 | 256,06 | 257,38 | -7,35% | 3.815.511,00 |
| 03.11.2025 | 287,08 | 287,08 | 277,10 | 277,80 | -3,15% | 2.467.159,00 |
| 31.10.2025 | 284,53 | 290,08 | 283,53 | 286,83 | 0,81% | 1.999.470,00 |
| 30.10.2025 | 276,99 | 290,82 | 275,21 | 284,53 | 1,60% | 3.148.055,00 |
| 29.10.2025 | 290,01 | 292,44 | 280,02 | 280,05 | -4,40% | 4.187.666,00 |
| 28.10.2025 | 295,64 | 298,80 | 287,02 | 292,95 | -8,53% | 8.597.382,00 |
| 27.10.2025 | 319,50 | 321,98 | 315,50 | 320,26 | 1,20% | 2.644.572,00 |
| 24.10.2025 | 319,30 | 322,95 | 314,73 | 316,45 | -0,07% | 1.223.063,00 |
| 23.10.2025 | 317,43 | 318,59 | 312,07 | 316,66 | -0,41% | 1.188.377,00 |
| 22.10.2025 | 318,39 | 322,33 | 313,46 | 317,98 | 0,38% | 1.642.482,00 |
| 21.10.2025 | 305,47 | 317,79 | 303,96 | 316,78 | 4,60% | 1.691.565,00 |
| 20.10.2025 | 302,38 | 306,44 | 301,50 | 302,84 | 0,85% | 1.112.909,00 |
| 17.10.2025 | 298,48 | 302,64 | 296,67 | 300,29 | 0,60% | - |
| 16.10.2025 | 310,50 | 311,26 | 297,90 | 298,51 | -4,07% | 2.637.325,00 |
| 15.10.2025 | 316,38 | 318,56 | 309,73 | 311,16 | -0,86% | 1.087.461,00 |
| 14.10.2025 | 303,00 | 317,69 | 301,50 | 313,86 | 2,49% | 1.555.457,00 |
| 13.10.2025 | 308,27 | 311,50 | 305,36 | 306,22 | 0,53% | 1.338.005,00 |
| 10.10.2025 | 306,98 | 313,20 | 303,32 | 304,62 | -0,77% | 1.413.933,00 |
| 09.10.2025 | 310,51 | 311,86 | 306,75 | 306,99 | -0,43% | 1.391.328,00 |
| 08.10.2025 | 315,00 | 315,80 | 307,77 | 308,31 | -2,05% | 1.879.256,00 |
| 07.10.2025 | 317,30 | 317,30 | 308,20 | 314,75 | -0,80% | 1.129.738,00 |
| 06.10.2025 | 314,31 | 318,00 | 310,69 | 317,30 | 1,03% | 1.468.891,00 |
| 03.10.2025 | 322,55 | 322,77 | 313,93 | 314,05 | -1,89% | 1.402.037,00 |
| 02.10.2025 | 315,75 | 321,25 | 311,27 | 320,11 | 1,29% | 1.626.828,00 |
| 01.10.2025 | 320,63 | 321,01 | 312,28 | 316,02 | -2,34% | 2.280.790,00 |
| 30.09.2025 | 327,67 | 330,50 | 319,21 | 323,58 | -0,96% | 1.803.374,00 |
| 29.09.2025 | 337,54 | 339,22 | 320,00 | 326,72 | -0,05% | 2.022.511,00 |
| 26.09.2025 | 325,48 | 327,80 | 323,50 | 326,89 | 0,73% | 1.302.970,00 |
| 25.09.2025 | 322,93 | 327,48 | 319,70 | 324,53 | -0,76% | 1.572.520,00 |
| 24.09.2025 | 330,72 | 332,23 | 325,73 | 327,03 | -1,08% | 1.130.818,00 |
| 23.09.2025 | 331,45 | 340,17 | 329,15 | 330,59 | 0,41% | 2.064.271,00 |
| 22.09.2025 | 326,00 | 333,04 | 324,63 | 329,24 | 0,19% | 1.530.258,00 |
| 19.09.2025 | 327,82 | 329,54 | 316,11 | 328,60 | 0,86% | 3.628.427,00 |
| 18.09.2025 | 325,28 | 326,84 | 320,87 | 325,81 | 0,85% | 1.608.587,00 |
| 17.09.2025 | 323,36 | 324,50 | 316,34 | 323,07 | 0,43% | 2.042.664,00 |
| 16.09.2025 | 328,87 | 329,50 | 317,52 | 321,70 | -2,45% | 3.128.129,00 |
| 15.09.2025 | 338,03 | 339,15 | 327,66 | 329,79 | -1,97% | 2.558.794,00 |
| 12.09.2025 | 347,74 | 348,80 | 336,37 | 336,42 | -3,94% | 2.073.032,00 |
| 11.09.2025 | 343,56 | 355,55 | 342,58 | 350,23 | 2,56% | 2.333.941,00 |
| 10.09.2025 | 346,81 | 347,10 | 331,22 | 341,50 | -1,10% | 2.288.927,00 |
| 09.09.2025 | 349,95 | 353,72 | 345,21 | 345,31 | -1,64% | 1.418.563,00 |
| 08.09.2025 | 354,00 | 360,09 | 349,41 | 351,06 | -0,34% | 1.587.604,00 |
| 05.09.2025 | 361,20 | 362,79 | 349,34 | 352,27 | -2,16% | 1.455.905,00 |
| 04.09.2025 | 354,45 | 362,66 | 353,55 | 360,06 | 1,43% | 1.085.167,00 |
| 03.09.2025 | 354,72 | 358,76 | 352,37 | 355,00 | 0,26% | 1.175.110,00 |
| 02.09.2025 | 355,50 | 358,30 | 348,27 | 354,08 | -2,52% | 1.712.757,00 |
| 29.08.2025 | 364,90 | 366,50 | 357,15 | 363,22 | -0,72% | 1.962.474,00 |
| 28.08.2025 | 359,63 | 366,18 | 358,95 | 365,84 | 1,89% | 1.578.339,00 |
| 27.08.2025 | 352,00 | 360,72 | 352,00 | 359,07 | 1,51% | 2.164.444,00 |
| 26.08.2025 | 345,80 | 354,06 | 345,60 | 353,74 | 2,54% | 2.324.094,00 |
| 25.08.2025 | 344,67 | 347,97 | 341,61 | 344,97 | 0,09% | 2.286.570,00 |
| 22.08.2025 | 326,79 | 345,14 | 325,70 | 344,67 | 6,04% | 2.268.612,00 |
| 21.08.2025 | 326,22 | 328,00 | 322,46 | 325,03 | -1,24% | 1.473.116,00 |
| 20.08.2025 | 327,03 | 329,33 | 317,50 | 329,12 | -0,29% | 1.883.891,00 |
| 19.08.2025 | 324,50 | 331,94 | 319,25 | 330,07 | 1,00% | 3.354.279,00 |
| 18.08.2025 | 314,00 | 329,81 | 313,05 | 326,80 | 4,09% | 3.283.978,00 |
| 15.08.2025 | 312,29 | 314,37 | 309,00 | 313,95 | 0,53% | 1.407.599,00 |
| 14.08.2025 | 312,91 | 314,00 | 310,70 | 312,30 | -0,36% | 1.287.831,00 |
| 13.08.2025 | 314,05 | 318,23 | 308,52 | 313,42 | 0,11% | 1.900.887,00 |
| 12.08.2025 | 305,67 | 313,61 | 305,40 | 313,08 | 3,37% | 2.203.302,00 |
| 11.08.2025 | 300,00 | 305,88 | 297,84 | 302,86 | 0,47% | 1.446.282,00 |
| 08.08.2025 | 311,25 | 311,25 | 300,90 | 301,44 | -2,69% | 1.905.606,00 |
| 07.08.2025 | 315,63 | 316,50 | 306,26 | 309,78 | -1,35% | 1.295.776,00 |
| 06.08.2025 | 313,77 | 314,04 | 309,11 | 314,02 | 0,85% | 1.384.672,00 |
| 05.08.2025 | 316,55 | 317,02 | 309,42 | 311,36 | -1,37% | 1.711.737,00 |
| 04.08.2025 | 317,99 | 319,31 | 312,77 | 315,70 | 0,46% | 2.017.583,00 |
| 01.08.2025 | 309,46 | 315,75 | 303,99 | 314,25 | -1,14% | 2.827.869,00 |
| 31.07.2025 | 333,92 | 337,10 | 315,86 | 317,87 | -4,01% | 3.496.087,00 |
| 30.07.2025 | 334,80 | 337,77 | 327,97 | 331,15 | -0,96% | 2.436.865,00 |
| 29.07.2025 | 325,35 | 342,16 | 321,11 | 334,37 | -5,01% | 5.513.451,00 |
| 28.07.2025 | 351,63 | 354,34 | 348,68 | 352,00 | -0,23% | 2.427.736,00 |
| 25.07.2025 | 350,30 | 352,92 | 348,43 | 352,80 | 0,98% | 1.653.045,00 |
| 24.07.2025 | 350,96 | 355,17 | 348,87 | 349,36 | -0,99% | 1.523.188,00 |
| 23.07.2025 | 350,48 | 355,91 | 350,47 | 352,84 | 1,23% | 2.087.600,00 |
| 22.07.2025 | 350,33 | 350,33 | 338,67 | 348,54 | 0,60% | 1.727.718,00 |
| 21.07.2025 | 347,85 | 351,78 | 346,22 | 346,47 | -1,04% | 1.631.054,00 |
| 18.07.2025 | 350,01 | 352,68 | 349,46 | 350,10 | 0,46% | 1.464.802,00 |
| 17.07.2025 | 340,71 | 348,77 | 339,50 | 348,51 | 2,74% | 1.945.334,00 |
| 16.07.2025 | 341,14 | 347,08 | 339,00 | 339,23 | -0,60% | 2.206.557,00 |
| 15.07.2025 | 340,58 | 341,96 | 333,74 | 341,29 | -0,22% | 1.546.462,00 |
| 14.07.2025 | 338,17 | 344,62 | 337,29 | 342,03 | 1,04% | 1.669.202,00 |
| 11.07.2025 | 338,53 | 340,16 | 335,36 | 338,51 | -0,83% | 2.286.008,00 |
| 10.07.2025 | 336,51 | 342,56 | 334,15 | 341,36 | 2,34% | 2.004.736,00 |
| 09.07.2025 | 333,87 | 335,08 | 328,94 | 333,57 | 1,02% | 1.936.034,00 |
| 08.07.2025 | 333,55 | 335,74 | 325,60 | 330,20 | 0,41% | 2.329.136,00 |
| 07.07.2025 | 333,92 | 336,63 | 327,52 | 328,85 | -1,68% | 3.426.118,00 |
| 03.07.2025 | 328,00 | 334,48 | 327,16 | 334,48 | 2,57% | 1.440.459,00 |
| 02.07.2025 | 316,61 | 326,84 | 315,01 | 326,10 | 3,49% | 2.940.681,00 |
| 01.07.2025 | 310,00 | 318,00 | 309,13 | 315,10 | 0,63% | 2.820.665,00 |
| 30.06.2025 | 309,00 | 314,17 | 306,75 | 313,14 | 1,17% | 3.292.780,00 |
| 27.06.2025 | 296,10 | 310,88 | 295,55 | 309,51 | 4,60% | 12.060.560,00 |
| 26.06.2025 | 285,51 | 296,14 | 285,45 | 295,89 | 4,06% | 3.838.567,00 |
| 25.06.2025 | 281,45 | 284,43 | 279,57 | 284,34 | 1,38% | 2.785.767,00 |