266,357$
-7,04%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.755.263,00 |
| 10.03.2026 | 286,50 | 293,69 | 280,23 | 285,03 | -1,90% | 5.572,00 |
| 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 |
| 09.01.2026 | 305,87 | 312,30 | 303,64 | 311,50 | 2,36% | 1.765.661,00 |
| 08.01.2026 | 301,80 | 314,36 | 299,61 | 304,33 | 0,63% | 2.619.835,00 |
| 07.01.2026 | 295,83 | 303,75 | 295,33 | 302,42 | 1,57% | 2.342.858,00 |
| 06.01.2026 | 282,50 | 297,98 | 282,02 | 297,75 | 6,28% | 2.113.001,00 |
| 05.01.2026 | 281,00 | 286,34 | 276,37 | 280,16 | -1,09% | 2.265.040,00 |
| 02.01.2026 | 278,51 | 284,92 | 277,24 | 283,26 | 1,56% | 1.336.821,00 |
| 31.12.2025 | 282,02 | 282,02 | 278,56 | 278,92 | -0,99% | 1.026.173,00 |
| 30.12.2025 | 282,04 | 283,03 | 280,82 | 281,70 | -0,35% | 918.179,00 |
| 29.12.2025 | 285,05 | 285,30 | 280,33 | 282,69 | -1,04% | 1.300.648,00 |
| 26.12.2025 | 292,70 | 293,60 | 284,39 | 285,67 | -2,87% | 982.564,00 |
| 24.12.2025 | 292,00 | 295,23 | 291,52 | 294,12 | 0,63% | 585.314,00 |
| 23.12.2025 | 300,50 | 304,00 | 291,52 | 292,29 | -2,81% | 1.700.888,00 |
| 22.12.2025 | 295,66 | 301,56 | 294,46 | 300,73 | 2,43% | 1.983.314,00 |
| 19.12.2025 | 285,23 | 300,64 | 284,86 | 293,59 | 2,39% | 4.645.943,00 |
| 18.12.2025 | 287,00 | 290,89 | 285,05 | 286,73 | 0,65% | 2.305.656,00 |
| 17.12.2025 | 283,25 | 290,46 | 282,98 | 284,88 | 1,20% | 2.538.762,00 |
| 16.12.2025 | 287,87 | 290,57 | 280,92 | 281,51 | -1,99% | 2.169.473,00 |
| 15.12.2025 | 280,87 | 291,92 | 280,21 | 287,22 | 3,00% | 3.231.075,00 |
| 12.12.2025 | 282,43 | 282,50 | 276,62 | 278,86 | -0,30% | 2.080.778,00 |
| 11.12.2025 | 264,17 | 281,63 | 263,19 | 279,70 | 7,42% | 4.460.487,00 |
| 10.12.2025 | 249,99 | 263,34 | 245,25 | 260,38 | 4,86% | 2.951.130,00 |
| 09.12.2025 | 250,25 | 252,11 | 245,10 | 248,32 | -1,62% | 2.031.195,00 |
| 08.12.2025 | 257,50 | 257,50 | 247,72 | 252,41 | -2,04% | 2.780.089,00 |
| 05.12.2025 | 259,64 | 260,25 | 256,00 | 257,66 | -0,62% | 2.383.627,00 |
| 04.12.2025 | 262,16 | 263,80 | 258,26 | 259,27 | -2,45% | 2.332.180,00 |
| 03.12.2025 | 263,40 | 269,46 | 262,90 | 265,77 | 0,26% | 1.435.575,00 |
| 02.12.2025 | 267,55 | 268,55 | 259,22 | 265,08 | -0,57% | 1.718.196,00 |
| 01.12.2025 | 262,50 | 269,57 | 261,00 | 266,60 | 0,13% | 1.525.366,00 |
| 28.11.2025 | 268,00 | 268,89 | 265,56 | 266,25 | 0,20% | 648.115,00 |
| 26.11.2025 | 266,46 | 268,86 | 264,70 | 265,71 | -0,26% | 1.517.912,00 |
| 25.11.2025 | 260,01 | 272,25 | 258,00 | 266,41 | 4,24% | 3.801.794,00 |
| 24.11.2025 | 264,49 | 268,28 | 249,00 | 255,57 | -3,23% | 5.525.947,00 |
| 21.11.2025 | 255,00 | 267,57 | 254,16 | 264,09 | 4,50% | 2.792.542,00 |
| 20.11.2025 | 259,29 | 263,40 | 252,56 | 252,72 | -1,28% | 1.794.833,00 |
| 19.11.2025 | 254,89 | 257,58 | 252,00 | 256,00 | 1,82% | 2.577.487,00 |
| 18.11.2025 | 249,16 | 253,74 | 247,49 | 251,42 | 1,91% | 1.564.643,00 |
| 17.11.2025 | 251,64 | 252,34 | 244,45 | 246,71 | -2,44% | 2.183.642,00 |
| 14.11.2025 | 251,50 | 254,61 | 246,66 | 252,87 | -1,13% | 1.801.081,00 |
| 13.11.2025 | 263,25 | 266,72 | 254,79 | 255,76 | -2,91% | 1.518.636,00 |
| 12.11.2025 | 264,10 | 270,57 | 262,86 | 263,43 | -0,05% | 1.383.180,00 |
| 11.11.2025 | 264,27 | 267,51 | 261,21 | 263,55 | -0,54% | 2.489.845,00 |
| 10.11.2025 | 259,25 | 265,48 | 256,16 | 264,98 | 3,50% | 2.622.857,00 |
| 07.11.2025 | 252,05 | 257,73 | 251,22 | 256,01 | 0,96% | 1.891.969,00 |
| 06.11.2025 | 255,00 | 256,68 | 252,34 | 253,57 | -1,19% | 1.658.291,00 |
| 05.11.2025 | 257,41 | 262,89 | 256,11 | 256,63 | -0,29% | 1.988.554,00 |
| 04.11.2025 | 266,35 | 267,50 | 256,06 | 257,38 | -7,35% | 3.796.067,00 |
| 03.11.2025 | 287,08 | 287,08 | 277,10 | 277,80 | -3,15% | 2.463.110,00 |
| 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 | 319,49 | 322,95 | 314,73 | 316,45 | -0,07% | 1.188.189,00 |
| 23.10.2025 | 317,43 | 318,59 | 312,07 | 316,66 | -0,41% | - |
| 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 |