273,590$
-3,00%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.269.686,00 |
| 31.03.2026 | 267,46 | 276,57 | 263,50 | 275,18 | 5,28% | 2.643.843,00 |
| 30.03.2026 | 263,58 | 268,63 | 260,75 | 261,37 | -0,16% | 1.687.953,00 |
| 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% | 1.877.246,00 |
| 25.03.2026 | 280,40 | 284,74 | 276,23 | 279,01 | 2,06% | 1.512.072,00 |
| 24.03.2026 | 273,39 | 277,00 | 269,60 | 273,39 | -2,00% | 1.926.668,00 |
| 23.03.2026 | 276,66 | 283,23 | 273,91 | 278,96 | 5,81% | 3.504.149,00 |
| 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% | 2.211.350,00 |
| 18.03.2026 | 275,11 | 277,14 | 268,69 | 269,52 | -3,02% | 2.251.764,00 |
| 17.03.2026 | 284,75 | 286,43 | 277,83 | 277,90 | -1,04% | 1.997.032,00 |
| 16.03.2026 | 280,00 | 285,83 | 277,35 | 280,81 | 3,03% | 2.442.922,00 |
| 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 | -2,17% | 2.911.752,00 |
| 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% | 3.102.833,00 |
| 13.01.2026 | 294,25 | 296,62 | 285,81 | 291,72 | -3,12% | 2.504.874,00 |
| 12.01.2026 | 306,50 | 309,00 | 299,34 | 301,13 | -3,33% | 1.596.282,00 |
| 09.01.2026 | 305,77 | 312,30 | 303,64 | 311,50 | 2,36% | 1.766.682,00 |
| 08.01.2026 | 302,00 | 314,36 | 299,61 | 304,33 | 0,63% | 2.653.162,00 |
| 07.01.2026 | 295,90 | 303,75 | 295,33 | 302,42 | 1,57% | 2.363.796,00 |
| 06.01.2026 | 282,02 | 297,98 | 282,02 | 297,75 | 6,28% | 2.132.423,00 |
| 05.01.2026 | 281,00 | 286,34 | 276,37 | 280,16 | -1,09% | 2.289.458,00 |
| 02.01.2026 | 278,51 | 284,92 | 277,24 | 283,26 | 1,56% | 1.340.277,00 |
| 31.12.2025 | 282,02 | 282,02 | 278,56 | 278,92 | -0,99% | 1.026.173,00 |
| 30.12.2025 | 282,12 | 283,03 | 280,82 | 281,70 | -0,35% | 921.080,00 |
| 29.12.2025 | 285,05 | 285,30 | 280,33 | 282,69 | -1,04% | 1.303.479,00 |
| 26.12.2025 | 292,70 | 293,60 | 284,39 | 285,67 | -2,87% | 986.534,00 |
| 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% | 1.713.083,00 |
| 22.12.2025 | 295,00 | 301,56 | 294,46 | 300,73 | 2,43% | 1.988.592,00 |
| 19.12.2025 | 285,23 | 300,64 | 284,86 | 293,59 | 2,39% | 4.774.867,00 |
| 18.12.2025 | 287,00 | 290,89 | 285,05 | 286,73 | 0,65% | 2.318.630,00 |
| 17.12.2025 | 282,98 | 290,46 | 282,98 | 284,88 | 1,20% | 2.568.321,00 |
| 16.12.2025 | 287,39 | 290,57 | 280,92 | 281,51 | -1,99% | 2.177.104,00 |
| 15.12.2025 | 280,60 | 291,92 | 280,21 | 287,22 | 3,00% | 3.235.036,00 |
| 12.12.2025 | 281,38 | 282,50 | 276,62 | 278,86 | -0,30% | 2.135.763,00 |
| 11.12.2025 | 263,79 | 281,63 | 263,19 | 279,70 | 7,42% | 4.466.525,00 |
| 10.12.2025 | 249,99 | 263,34 | 245,25 | 260,38 | 4,86% | 2.952.822,00 |
| 09.12.2025 | 248,63 | 252,11 | 245,10 | 248,32 | -1,62% | 2.055.404,00 |
| 08.12.2025 | 256,82 | 257,50 | 247,72 | 252,41 | -2,04% | 2.840.139,00 |
| 05.12.2025 | 259,83 | 260,25 | 256,00 | 257,66 | -0,62% | 2.389.916,00 |
| 04.12.2025 | 262,16 | 263,80 | 258,26 | 259,27 | -2,45% | 2.599.173,00 |
| 03.12.2025 | 263,40 | 269,46 | 262,90 | 265,77 | 0,26% | 1.446.763,00 |
| 02.12.2025 | 267,55 | 268,55 | 259,22 | 265,08 | -0,57% | 2.105.995,00 |
| 01.12.2025 | 262,50 | 269,57 | 261,00 | 266,60 | 0,13% | 1.525.965,00 |
| 28.11.2025 | 267,00 | 268,89 | 265,56 | 266,25 | 0,20% | 648.264,00 |
| 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% | 5.202.121,00 |
| 24.11.2025 | 264,37 | 268,28 | 249,00 | 255,57 | -3,23% | 5.550.030,00 |
| 21.11.2025 | 255,50 | 267,57 | 254,16 | 264,09 | 4,50% | 2.798.994,00 |
| 20.11.2025 | 258,85 | 263,40 | 252,56 | 252,72 | -1,28% | 1.817.057,00 |
| 19.11.2025 | 254,89 | 257,58 | 252,00 | 256,00 | 1,82% | 2.590.388,00 |
| 18.11.2025 | 249,13 | 253,74 | 247,49 | 251,42 | 1,91% | 1.572.389,00 |
| 17.11.2025 | 251,64 | 252,34 | 244,45 | 246,71 | -2,44% | 2.217.186,00 |
| 14.11.2025 | 251,86 | 254,61 | 246,66 | 252,87 | -1,13% | 1.804.649,00 |
| 13.11.2025 | 263,82 | 266,72 | 254,79 | 255,76 | -2,91% | 1.533.439,00 |
| 12.11.2025 | 264,09 | 270,57 | 262,86 | 263,43 | -0,05% | 1.384.174,00 |
| 11.11.2025 | 264,51 | 267,51 | 261,21 | 263,55 | -0,54% | 2.498.517,00 |
| 10.11.2025 | 259,57 | 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 |