276,400$
1,84%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 272,18 | 276,66 | 272,05 | 276,40 | 1,84% | 203.520,00 |
| 05.06.2025 | 266,25 | 272,94 | 265,51 | 271,40 | 2,17% | 2.194.827,00 |
| 04.06.2025 | 267,67 | 268,79 | 263,22 | 265,64 | -0,42% | 1.110.640,00 |
| 03.06.2025 | 262,16 | 267,62 | 261,89 | 266,76 | 1,84% | 2.022.829,00 |
| 02.06.2025 | 254,77 | 262,31 | 253,60 | 261,93 | 1,93% | 1.910.633,00 |
| 30.05.2025 | 253,00 | 258,82 | 252,85 | 256,97 | 0,99% | 3.481.946,00 |
| 29.05.2025 | 252,54 | 254,65 | 251,06 | 254,44 | 1,45% | 1.426.072,00 |
| 28.05.2025 | 254,50 | 254,87 | 250,75 | 250,80 | -1,85% | 1.960.706,00 |
| 27.05.2025 | 245,83 | 256,72 | 245,83 | 255,54 | 6,42% | 2.719.210,00 |
| 23.05.2025 | 233,00 | 241,36 | 232,60 | 240,12 | 0,72% | 1.201.067,00 |
| 22.05.2025 | 237,41 | 239,84 | 235,85 | 238,40 | 0,27% | 1.139.159,00 |
| 21.05.2025 | 244,50 | 247,15 | 236,47 | 237,75 | -4,59% | 2.000.897,00 |
| 20.05.2025 | 248,35 | 251,26 | 246,30 | 249,20 | -1,90% | 1.362.094,00 |
| 19.05.2025 | 249,02 | 255,21 | 249,02 | 254,03 | -0,54% | 1.366.421,00 |
| 16.05.2025 | 251,67 | 255,80 | 249,47 | 255,42 | 2,12% | 2.437.146,00 |
| 15.05.2025 | 250,00 | 251,61 | 247,88 | 250,11 | -0,50% | 1.422.431,00 |
| 14.05.2025 | 247,79 | 252,77 | 247,78 | 251,37 | 1,45% | 1.507.077,00 |
| 13.05.2025 | 243,35 | 248,81 | 241,57 | 247,78 | 2,31% | 1.840.626,00 |
| 12.05.2025 | 245,77 | 247,85 | 239,51 | 242,18 | 3,82% | 2.536.710,00 |
| 09.05.2025 | 233,30 | 234,50 | 230,45 | 233,26 | 0,18% | 1.140.369,00 |
| 08.05.2025 | 230,77 | 235,36 | 229,20 | 232,84 | 2,12% | 1.608.401,00 |
| 07.05.2025 | 227,27 | 230,32 | 225,95 | 228,01 | 1,07% | 2.133.307,00 |
| 06.05.2025 | 224,50 | 227,24 | 223,00 | 225,59 | -1,38% | 1.410.857,00 |
| 05.05.2025 | 226,63 | 231,50 | 226,11 | 228,75 | -0,52% | 1.730.182,00 |
| 02.05.2025 | 225,29 | 230,22 | 223,80 | 229,95 | 4,16% | 2.209.157,00 |
| 01.05.2025 | 219,50 | 224,26 | 217,42 | 220,77 | 2,73% | 2.199.326,00 |
| 30.04.2025 | 209,78 | 215,67 | 203,85 | 214,91 | -0,77% | 2.711.324,00 |
| 29.04.2025 | 221,71 | 225,19 | 208,78 | 216,58 | 0,12% | 4.236.344,00 |
| 28.04.2025 | 215,19 | 218,40 | 212,93 | 216,31 | 2,05% | 2.665.358,00 |
| 25.04.2025 | 212,18 | 213,62 | 209,19 | 211,97 | 0,31% | 1.493.078,00 |
| 24.04.2025 | 206,25 | 212,40 | 205,23 | 211,31 | 1,84% | 1.515.476,00 |
| 23.04.2025 | 209,36 | 218,06 | 206,73 | 207,50 | 3,92% | 2.814.667,00 |
| 22.04.2025 | 192,79 | 200,28 | 192,34 | 199,67 | 5,36% | 1.935.899,00 |
| 21.04.2025 | 189,55 | 193,00 | 185,50 | 189,51 | -1,65% | 1.639.091,00 |
| 17.04.2025 | 191,79 | 195,01 | 189,81 | 192,69 | 0,52% | 1.303.302,00 |
| 16.04.2025 | 192,06 | 194,33 | 187,58 | 191,70 | -0,86% | 1.723.992,00 |
| 15.04.2025 | 193,50 | 195,82 | 192,02 | 193,37 | 0,81% | 2.115.098,00 |
| 14.04.2025 | 197,00 | 197,74 | 188,89 | 191,82 | -0,10% | 1.829.299,00 |
| 11.04.2025 | 190,00 | 194,02 | 185,14 | 192,01 | -0,26% | 2.889.508,00 |
| 10.04.2025 | 202,63 | 205,00 | 187,95 | 192,51 | -8,11% | 3.658.526,00 |
| 09.04.2025 | 180,20 | 211,25 | 177,33 | 209,51 | 16,27% | 5.643.591,00 |
| 08.04.2025 | 190,32 | 192,84 | 176,00 | 180,19 | 0,36% | 3.804.313,00 |
| 07.04.2025 | 166,70 | 189,63 | 164,01 | 179,55 | 0,91% | 4.613.460,00 |
| 04.04.2025 | 179,50 | 184,59 | 172,00 | 177,93 | -5,68% | 5.322.077,00 |
| 03.04.2025 | 195,99 | 195,99 | 187,57 | 188,65 | -11,04% | 5.005.694,00 |
| 02.04.2025 | 204,11 | 213,13 | 204,09 | 212,05 | 1,89% | 2.007.455,00 |
| 01.04.2025 | 204,58 | 208,46 | 199,40 | 208,12 | 1,30% | 2.007.588,00 |
| 31.03.2025 | 200,01 | 206,84 | 194,31 | 205,44 | -1,03% | 3.742.306,00 |
| 28.03.2025 | 214,79 | 215,91 | 205,87 | 207,58 | -4,45% | 2.548.561,00 |
| 27.03.2025 | 218,12 | 219,37 | 213,45 | 217,24 | -1,19% | 1.652.163,00 |
| 26.03.2025 | 225,43 | 227,16 | 218,52 | 219,86 | -2,29% | 1.726.804,00 |
| 25.03.2025 | 225,10 | 227,56 | 223,17 | 225,02 | -0,17% | 1.666.004,00 |
| 24.03.2025 | 218,94 | 226,69 | 218,15 | 225,40 | 4,60% | 2.486.310,00 |
| 21.03.2025 | 212,77 | 216,53 | 206,40 | 215,49 | 0,36% | 3.608.773,00 |
| 20.03.2025 | 212,75 | 218,88 | 212,00 | 214,72 | -0,19% | 2.249.543,00 |
| 19.03.2025 | 207,26 | 216,61 | 204,20 | 215,12 | 5,77% | 2.571.809,00 |
| 18.03.2025 | 216,10 | 217,99 | 203,07 | 203,38 | -7,31% | 3.355.053,00 |
| 17.03.2025 | 215,50 | 222,13 | 214,14 | 219,41 | 3,49% | 2.645.060,00 |
| 14.03.2025 | 211,46 | 214,43 | 207,34 | 212,02 | 1,98% | 2.382.505,00 |
| 13.03.2025 | 213,97 | 217,10 | 206,00 | 207,90 | 0,26% | 4.959.607,00 |
| 12.03.2025 | 213,11 | 217,00 | 206,32 | 207,36 | 0,09% | 3.012.979,00 |
| 11.03.2025 | 204,55 | 211,00 | 197,02 | 207,17 | -0,03% | 4.849.131,00 |
| 10.03.2025 | 207,60 | 208,40 | 201,44 | 207,23 | -3,16% | 4.763.206,00 |
| 07.03.2025 | 213,16 | 214,11 | 205,13 | 214,00 | -0,71% | 4.741.276,00 |
| 06.03.2025 | 224,08 | 226,98 | 213,57 | 215,54 | -6,82% | 3.252.308,00 |
| 05.03.2025 | 228,00 | 231,99 | 225,04 | 231,31 | 1,89% | 2.806.531,00 |
| 04.03.2025 | 236,31 | 236,31 | 220,35 | 227,02 | -5,85% | 4.683.874,00 |
| 03.03.2025 | 247,27 | 251,44 | 237,71 | 241,12 | -2,02% | 2.298.832,00 |
| 28.02.2025 | 238,50 | 246,54 | 237,50 | 246,10 | 3,33% | 4.457.978,00 |
| 27.02.2025 | 246,33 | 248,65 | 237,00 | 238,16 | -2,44% | 1.978.227,00 |
| 26.02.2025 | 238,41 | 247,75 | 238,41 | 244,11 | 2,75% | 2.358.100,00 |
| 25.02.2025 | 237,50 | 239,20 | 230,55 | 237,57 | -0,04% | 2.182.892,00 |
| 24.02.2025 | 236,69 | 241,74 | 233,00 | 237,66 | 1,45% | 2.573.370,00 |
| 21.02.2025 | 245,46 | 246,00 | 230,82 | 234,26 | -3,95% | 4.120.930,00 |
| 20.02.2025 | 261,26 | 261,26 | 232,14 | 243,89 | -7,62% | 8.783.370,00 |
| 19.02.2025 | 260,31 | 264,32 | 257,99 | 264,01 | 0,84% | 1.630.788,00 |
| 18.02.2025 | 265,00 | 265,63 | 258,20 | 261,80 | -0,49% | 1.894.191,00 |
| 14.02.2025 | 260,94 | 264,07 | 257,40 | 263,09 | 1,15% | 1.308.749,00 |
| 13.02.2025 | 261,44 | 264,00 | 253,77 | 260,09 | 1,48% | 2.046.678,00 |
| 12.02.2025 | 255,16 | 257,79 | 253,17 | 256,30 | -0,14% | 1.531.184,00 |
| 11.02.2025 | 259,98 | 259,98 | 254,71 | 256,67 | -1,72% | 1.717.622,00 |
| 10.02.2025 | 265,90 | 267,15 | 260,81 | 261,15 | -1,24% | 1.593.042,00 |
| 07.02.2025 | 270,57 | 272,45 | 263,63 | 264,43 | -2,14% | 1.453.597,00 |
| 06.02.2025 | 268,35 | 271,96 | 267,65 | 270,20 | 1,25% | 2.776.148,00 |
| 05.02.2025 | 264,00 | 267,51 | 261,89 | 266,87 | 1,24% | 1.460.431,00 |
| 04.02.2025 | 263,00 | 265,99 | 259,74 | 263,59 | 1,05% | 1.402.772,00 |
| 03.02.2025 | 257,66 | 266,34 | 256,76 | 260,86 | -2,15% | 2.872.697,00 |
| 31.01.2025 | 275,41 | 277,08 | 266,01 | 266,60 | -2,98% | 2.177.671,00 |
| 30.01.2025 | 269,75 | 275,05 | 267,37 | 274,79 | 2,12% | 2.119.025,00 |
| 29.01.2025 | 266,20 | 271,31 | 265,32 | 269,09 | 1,45% | 2.583.740,00 |
| 28.01.2025 | 246,75 | 269,96 | 246,00 | 265,25 | 12,00% | 8.062.348,00 |
| 27.01.2025 | 226,56 | 237,49 | 226,56 | 236,82 | 2,03% | 3.032.674,00 |
| 24.01.2025 | 236,88 | 237,11 | 231,95 | 232,10 | -2,54% | 2.722.955,00 |
| 23.01.2025 | 235,75 | 238,77 | 233,00 | 238,15 | 0,84% | 1.762.304,00 |
| 22.01.2025 | 242,51 | 243,00 | 235,72 | 236,16 | -2,93% | 2.056.051,00 |
| 21.01.2025 | 244,61 | 250,11 | 242,24 | 243,28 | 0,61% | 2.037.684,00 |
| 17.01.2025 | 235,62 | 243,48 | 234,45 | 241,81 | 3,66% | 2.933.890,00 |
| 16.01.2025 | 232,90 | 234,76 | 230,38 | 233,28 | 0,34% | 1.202.078,00 |
| 15.01.2025 | 234,08 | 236,00 | 231,06 | 232,48 | 1,20% | 2.173.135,00 |
| 14.01.2025 | 228,88 | 230,40 | 226,29 | 229,73 | 1,10% | 1.980.111,00 |