129,275€
0,49%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 129,15 | 129,73 | 127,60 | 127,70 | -0,74% | - |
27.03.2024 | 126,50 | 130,60 | 125,25 | 128,65 | 1,74% | 2.030,00 |
26.03.2024 | 126,20 | 126,55 | 125,15 | 126,45 | -0,24% | 291,00 |
25.03.2024 | 125,00 | 127,10 | 124,85 | 126,75 | 1,16% | 1.255,00 |
22.03.2024 | 125,60 | 125,95 | 124,20 | 125,30 | 0,48% | 749,00 |
21.03.2024 | 124,00 | 125,95 | 124,00 | 124,70 | 0,85% | 2.546,00 |
20.03.2024 | 118,60 | 123,65 | 118,60 | 123,65 | 4,30% | 2.869,00 |
19.03.2024 | 117,55 | 118,75 | 117,55 | 118,55 | -0,17% | 834,00 |
18.03.2024 | 118,85 | 120,40 | 118,35 | 118,75 | -0,59% | 1.048,00 |
15.03.2024 | 118,75 | 119,80 | 117,80 | 119,45 | 0,89% | 2.379,00 |
14.03.2024 | 121,45 | 121,45 | 118,40 | 118,40 | -2,23% | 1.100,00 |
13.03.2024 | 119,25 | 121,45 | 118,85 | 121,10 | 2,45% | 3.764,00 |
12.03.2024 | 116,45 | 118,55 | 116,35 | 118,20 | 0,60% | 711,00 |
11.03.2024 | 117,15 | 117,50 | 115,70 | 117,50 | 1,60% | 426,00 |
08.03.2024 | 113,15 | 116,00 | 113,15 | 115,65 | -0,04% | 256,00 |
07.03.2024 | 115,65 | 118,15 | 115,65 | 115,70 | -0,47% | 429,00 |
06.03.2024 | 115,70 | 118,25 | 115,30 | 116,25 | 0,48% | 1.324,00 |
05.03.2024 | 114,75 | 115,95 | 114,10 | 115,70 | -0,13% | 735,00 |
04.03.2024 | 113,85 | 117,00 | 113,85 | 115,85 | 1,18% | 1.197,00 |
01.03.2024 | 114,20 | 115,20 | 113,30 | 114,50 | 0,44% | 934,00 |
29.02.2024 | 112,05 | 114,00 | 111,95 | 114,00 | 0,57% | 1.828,00 |
28.02.2024 | 113,75 | 114,05 | 112,50 | 113,35 | -0,35% | 341,00 |
27.02.2024 | 109,65 | 115,05 | 109,65 | 113,75 | 2,89% | 990,00 |
26.02.2024 | 112,00 | 113,40 | 110,55 | 110,55 | -2,94% | 570,00 |
23.02.2024 | 112,75 | 113,90 | 112,00 | 113,90 | 0,13% | 683,00 |
22.02.2024 | 111,05 | 115,45 | 111,00 | 113,75 | 7,11% | 1.853,00 |
21.02.2024 | 105,60 | 106,20 | 105,00 | 106,20 | -0,09% | 148,00 |
20.02.2024 | 106,65 | 107,35 | 104,70 | 106,30 | -0,51% | 921,00 |
19.02.2024 | 107,25 | 107,80 | 106,80 | 106,85 | -1,48% | 318,00 |
16.02.2024 | 109,90 | 109,90 | 107,75 | 108,45 | -0,87% | 2.529,00 |
15.02.2024 | 109,35 | 111,10 | 108,40 | 109,40 | 1,48% | 868,00 |
14.02.2024 | 108,15 | 109,85 | 107,80 | 107,80 | -0,83% | 147,00 |
13.02.2024 | 109,35 | 109,35 | 106,90 | 108,70 | -0,73% | 1.159,00 |
12.02.2024 | 107,70 | 109,80 | 107,70 | 109,50 | 1,67% | 451,00 |
09.02.2024 | 111,45 | 112,95 | 107,70 | 107,70 | -5,19% | 2.145,00 |
08.02.2024 | 110,30 | 113,60 | 110,30 | 113,60 | 2,57% | 470,00 |
07.02.2024 | 111,55 | 112,80 | 110,75 | 110,75 | -1,56% | 548,00 |
06.02.2024 | 112,10 | 113,30 | 112,05 | 112,50 | 0,27% | 899,00 |
05.02.2024 | 113,60 | 114,70 | 112,20 | 112,20 | -2,09% | 1.232,00 |
02.02.2024 | 117,65 | 117,65 | 111,80 | 114,60 | 1,82% | 888,00 |
01.02.2024 | 119,35 | 123,15 | 112,55 | 112,55 | -4,62% | 3.583,00 |
31.01.2024 | 116,20 | 118,50 | 115,65 | 118,00 | 1,29% | 739,00 |
30.01.2024 | 117,15 | 119,00 | 116,45 | 116,50 | -0,81% | 1.031,00 |
29.01.2024 | 114,00 | 117,80 | 113,05 | 117,45 | 3,07% | 986,00 |
26.01.2024 | 116,90 | 116,90 | 113,95 | 113,95 | -2,57% | 395,00 |
25.01.2024 | 114,85 | 117,00 | 114,70 | 116,95 | 1,21% | 1.072,00 |
24.01.2024 | 115,80 | 116,00 | 114,65 | 115,55 | 0,13% | 409,00 |
23.01.2024 | 115,50 | 117,90 | 115,40 | 115,40 | -1,03% | 352,00 |
22.01.2024 | 117,00 | 117,65 | 115,65 | 116,60 | 1,00% | 3.139,00 |
19.01.2024 | 114,65 | 116,20 | 114,65 | 115,45 | 0,00% | 1.200,00 |
18.01.2024 | 111,75 | 116,25 | 111,75 | 115,45 | 2,67% | 2.073,00 |
17.01.2024 | 113,00 | 113,35 | 110,80 | 112,45 | -0,22% | 1.116,00 |
16.01.2024 | 109,10 | 113,65 | 108,60 | 112,70 | 3,68% | 2.172,00 |
15.01.2024 | 110,05 | 111,05 | 108,70 | 108,70 | -1,67% | 1.016,00 |
12.01.2024 | 111,65 | 112,50 | 110,00 | 110,55 | -1,51% | 1.373,00 |
11.01.2024 | 112,20 | 112,30 | 111,05 | 112,25 | -0,62% | 767,00 |
10.01.2024 | 112,40 | 113,50 | 112,25 | 112,95 | -0,04% | 688,00 |
09.01.2024 | 112,65 | 113,50 | 112,45 | 113,00 | 1,53% | 404,00 |
08.01.2024 | 110,90 | 113,00 | 110,90 | 111,30 | -0,62% | 578,00 |
05.01.2024 | 108,35 | 112,00 | 107,90 | 112,00 | 1,73% | 1.277,00 |
04.01.2024 | 107,00 | 110,60 | 106,75 | 110,10 | 1,94% | 1.808,00 |
03.01.2024 | 108,60 | 110,40 | 106,85 | 108,00 | -1,23% | 2.595,00 |
02.01.2024 | 116,00 | 117,50 | 108,80 | 109,35 | -5,94% | 14.237,00 |
29.12.2023 | 116,95 | 117,45 | 116,10 | 116,25 | -1,02% | 914,00 |
28.12.2023 | 116,40 | 117,50 | 115,40 | 117,45 | 1,03% | 1.935,00 |
27.12.2023 | 116,35 | 117,75 | 115,40 | 116,25 | 0,00% | 2.545,00 |
22.12.2023 | 114,75 | 116,50 | 114,60 | 116,25 | 0,78% | 3.358,00 |
21.12.2023 | 110,20 | 115,35 | 110,00 | 115,35 | 4,15% | 2.913,00 |
20.12.2023 | 112,55 | 113,20 | 110,75 | 110,75 | -1,77% | 2.352,00 |
19.12.2023 | 110,15 | 113,00 | 110,15 | 112,75 | 1,17% | 2.489,00 |
18.12.2023 | 112,55 | 112,70 | 111,20 | 111,45 | -1,02% | 1.579,00 |
15.12.2023 | 110,05 | 113,30 | 110,05 | 112,60 | 1,95% | 5.919,00 |
14.12.2023 | 110,25 | 111,60 | 109,80 | 110,45 | -0,05% | 1.625,00 |
13.12.2023 | 112,15 | 112,15 | 109,75 | 110,50 | -0,94% | 1.758,00 |
12.12.2023 | 112,30 | 112,30 | 110,05 | 111,55 | -0,09% | 1.640,00 |
11.12.2023 | 111,10 | 112,05 | 111,05 | 111,65 | -0,18% | 3.016,00 |
08.12.2023 | 111,25 | 111,90 | 110,35 | 111,85 | 1,22% | 1.911,00 |
07.12.2023 | 109,10 | 110,85 | 109,05 | 110,50 | 0,91% | 2.432,00 |
06.12.2023 | 105,35 | 110,00 | 105,25 | 109,50 | 4,04% | 6.726,00 |
05.12.2023 | 104,60 | 105,75 | 103,20 | 105,25 | -0,14% | 3.492,00 |
04.12.2023 | 100,80 | 105,45 | 100,50 | 105,40 | 3,84% | 10.704,00 |
01.12.2023 | 98,82 | 101,50 | 97,92 | 101,50 | 2,90% | 2.717,00 |
30.11.2023 | 96,24 | 99,00 | 95,20 | 98,64 | 2,49% | 2.736,00 |
29.11.2023 | 95,78 | 98,06 | 95,78 | 96,24 | 0,31% | 586,00 |
28.11.2023 | 97,00 | 97,12 | 95,94 | 95,94 | -1,38% | 633,00 |
27.11.2023 | 94,22 | 97,46 | 94,22 | 97,28 | 2,18% | 1.140,00 |
24.11.2023 | 94,52 | 95,68 | 94,52 | 95,20 | -0,21% | 1.531,00 |
23.11.2023 | 96,64 | 96,64 | 95,40 | 95,40 | -2,15% | 176,00 |
22.11.2023 | 95,86 | 98,96 | 95,86 | 97,50 | 1,77% | 744,00 |
21.11.2023 | 96,04 | 96,76 | 94,70 | 95,80 | -1,22% | 926,00 |
20.11.2023 | 96,12 | 96,98 | 95,58 | 96,98 | 0,21% | 1.479,00 |
17.11.2023 | 95,14 | 96,78 | 94,88 | 96,78 | 1,49% | 859,00 |
16.11.2023 | 93,74 | 95,40 | 92,40 | 95,36 | 1,68% | 1.482,00 |
15.11.2023 | 94,36 | 95,52 | 93,52 | 93,78 | -1,10% | 888,00 |
14.11.2023 | 90,80 | 94,82 | 90,80 | 94,82 | 3,38% | 2.251,00 |
13.11.2023 | 88,20 | 92,02 | 88,20 | 91,72 | 3,24% | 729,00 |
10.11.2023 | 86,58 | 88,84 | 86,58 | 88,84 | -0,20% | 236,00 |
09.11.2023 | 89,70 | 90,18 | 88,78 | 89,02 | -1,09% | 864,00 |
08.11.2023 | 86,44 | 90,00 | 86,44 | 90,00 | 4,77% | 1.105,00 |
07.11.2023 | 85,14 | 85,90 | 84,76 | 85,90 | 1,18% | 1.397,00 |