288,022$
-0,68%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 290,82 | 290,89 | 285,99 | 288,78 | -0,42% | - |
| 26.08.2026 | 293,00 | 296,48 | 289,73 | 290,00 | -0,78% | 1.122.463,00 |
| 25.08.2026 | 297,16 | 297,23 | 290,66 | 292,29 | -0,24% | 1.218.266,00 |
| 24.08.2026 | 295,90 | 298,86 | 289,45 | 293,00 | 0,34% | 1.607.037,00 |
| 21.08.2026 | 290,31 | 294,31 | 289,17 | 292,00 | 1,52% | 1.488.586,00 |
| 20.08.2026 | 296,09 | 296,52 | 284,25 | 287,62 | -4,31% | 1.987.914,00 |
| 19.08.2026 | 301,91 | 304,22 | 299,12 | 300,56 | 0,19% | 1.667.839,00 |
| 18.08.2026 | 299,00 | 302,74 | 297,14 | 300,00 | -0,59% | 1.300.134,00 |
| 17.08.2026 | 302,66 | 305,22 | 299,82 | 301,79 | -1,05% | 1.568.379,00 |
| 14.08.2026 | 309,04 | 313,00 | 304,90 | 305,00 | -1,57% | 1.424.922,00 |
| 13.08.2026 | 309,25 | 313,50 | 307,19 | 309,88 | 0,61% | 1.461.132,00 |
| 12.08.2026 | 308,00 | 309,75 | 303,20 | 308,00 | 0,28% | 1.325.279,00 |
| 11.08.2026 | 312,00 | 312,00 | 302,99 | 307,15 | -0,28% | 1.815.240,00 |
| 10.08.2026 | 315,03 | 317,00 | 307,13 | 308,00 | -3,75% | 1.878.696,00 |
| 07.08.2026 | 323,34 | 325,01 | 318,20 | 320,00 | -0,17% | 1.161.788,00 |
| 06.08.2026 | 323,72 | 327,95 | 320,36 | 320,55 | -2,10% | 1.201.117,00 |
| 05.08.2026 | 328,99 | 330,72 | 325,24 | 327,42 | 0,52% | 1.529.094,00 |
| 04.08.2026 | 329,55 | 334,00 | 324,00 | 325,74 | 0,54% | 1.523.222,00 |
| 03.08.2026 | 327,70 | 330,20 | 322,55 | 324,00 | 1,79% | 1.987.198,00 |
| 31.07.2026 | 321,13 | 321,13 | 316,45 | 318,30 | -1,13% | 1.949.023,00 |
| 30.07.2026 | 319,00 | 323,50 | 311,35 | 321,94 | -0,51% | 2.139.391,00 |
| 29.07.2026 | 316,59 | 328,87 | 315,59 | 323,58 | 0,33% | 2.687.371,00 |
| 28.07.2026 | 304,60 | 324,58 | 293,15 | 322,50 | 5,72% | 3.441.334,00 |
| 27.07.2026 | 302,94 | 307,10 | 289,21 | 305,04 | 3,92% | 4.152.299,00 |
| 24.07.2026 | 285,80 | 300,34 | 284,56 | 293,54 | 3,57% | 2.965.526,00 |
| 23.07.2026 | 279,11 | 286,55 | 278,64 | 283,41 | -0,85% | 5.354.389,00 |
| 22.07.2026 | 285,50 | 289,47 | 282,75 | 285,85 | -0,71% | 1.667.235,00 |
| 21.07.2026 | 287,39 | 289,26 | 284,03 | 287,90 | 0,61% | 1.338.677,00 |
| 20.07.2026 | 289,09 | 291,77 | 281,35 | 286,16 | -0,28% | 2.397.562,00 |
| 17.07.2026 | 286,41 | 292,74 | 285,13 | 286,96 | -2,38% | 2.357.457,00 |
| 16.07.2026 | 291,40 | 295,00 | 288,06 | 293,95 | 0,61% | 1.795.353,00 |
| 15.07.2026 | 287,10 | 296,95 | 283,54 | 292,17 | 3,21% | 2.197.997,00 |
| 14.07.2026 | 286,35 | 290,00 | 282,63 | 283,09 | -1,91% | 2.263.345,00 |
| 13.07.2026 | 286,14 | 299,75 | 284,92 | 288,61 | 1,14% | 3.616.001,00 |
| 10.07.2026 | 290,01 | 290,63 | 284,30 | 285,37 | -0,94% | 1.150.152,00 |
| 09.07.2026 | 283,33 | 290,84 | 282,77 | 288,08 | 2,54% | 1.504.760,00 |
| 08.07.2026 | 279,75 | 283,24 | 278,00 | 280,95 | -0,46% | 2.232.570,00 |
| 07.07.2026 | 286,01 | 289,11 | 277,80 | 282,26 | -1,92% | 2.665.197,00 |
| 06.07.2026 | 295,99 | 299,00 | 285,33 | 287,78 | -2,88% | 2.147.957,00 |
| 02.07.2026 | 307,00 | 310,95 | 293,47 | 296,30 | -3,26% | 2.125.579,00 |
| 01.07.2026 | 317,62 | 320,29 | 306,28 | 306,30 | -3,54% | 2.184.516,00 |
| 30.06.2026 | 319,52 | 321,00 | 314,43 | 317,53 | -1,22% | 2.126.067,00 |
| 29.06.2026 | 319,00 | 326,86 | 316,47 | 321,44 | 1,04% | 2.071.492,00 |
| 26.06.2026 | 321,59 | 327,33 | 317,99 | 318,13 | -1,40% | 7.234.614,00 |
| 25.06.2026 | 322,18 | 333,39 | 319,01 | 322,65 | 0,53% | 1.655.814,00 |
| 24.06.2026 | 315,04 | 328,56 | 312,01 | 320,95 | 3,69% | 2.304.985,00 |
| 23.06.2026 | 291,99 | 310,94 | 279,23 | 309,53 | 0,05% | 4.334.301,00 |
| 22.06.2026 | 311,23 | 315,47 | 307,65 | 309,36 | -0,32% | 2.057.370,00 |
| 19.06.2026 | 311,36 | 311,86 | 310,36 | 310,36 | -0,69% | - |
| 18.06.2026 | 310,56 | 315,91 | 308,10 | 312,51 | 3,66% | 3.662.798,00 |
| 17.06.2026 | 311,01 | 317,00 | 300,83 | 301,47 | -3,63% | 2.226.366,00 |
| 16.06.2026 | 316,00 | 319,45 | 311,99 | 312,84 | -0,26% | 1.880.501,00 |
| 15.06.2026 | 308,00 | 315,48 | 308,00 | 313,67 | 6,55% | 3.049.001,00 |
| 12.06.2026 | 289,00 | 294,78 | 283,45 | 294,38 | 2,23% | 2.003.477,00 |
| 11.06.2026 | 267,27 | 288,25 | 266,35 | 287,96 | 7,16% | 2.663.120,00 |
| 10.06.2026 | 277,69 | 278,13 | 266,01 | 268,73 | -4,79% | 1.689.965,00 |
| 09.06.2026 | 274,81 | 284,12 | 269,81 | 282,26 | 3,77% | 2.678.633,00 |
| 08.06.2026 | 278,50 | 282,76 | 271,57 | 272,00 | -2,86% | 2.260.794,00 |
| 05.06.2026 | 291,96 | 297,00 | 279,59 | 280,00 | -4,53% | 2.696.879,00 |
| 04.06.2026 | 290,00 | 298,83 | 283,33 | 293,28 | 2,40% | 2.656.109,00 |
| 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 |