Börse:
34,180€
-10,51%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
34,080€
Ask:
34,280€
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2022 | 38,60 | 38,62 | 34,22 | 34,65 | -9,29% | - |
| 28.06.2022 | 38,46 | 40,43 | 38,19 | 38,20 | -0,10% | 2.985,00 |
| 27.06.2022 | 39,84 | 40,98 | 37,00 | 38,24 | -2,88% | 5.953,00 |
| 24.06.2022 | 34,13 | 39,48 | 34,13 | 39,37 | 16,58% | 38.381,00 |
| 23.06.2022 | 34,59 | 35,37 | 33,50 | 33,77 | -4,09% | 1.715,00 |
| 22.06.2022 | 34,79 | 35,49 | 33,54 | 35,21 | -0,18% | 6.805,00 |
| 21.06.2022 | 38,00 | 38,00 | 34,58 | 35,28 | -5,81% | 4.060,00 |
| 20.06.2022 | 36,40 | 37,70 | 35,90 | 37,45 | 5,60% | 10.914,00 |
| 17.06.2022 | 34,01 | 35,51 | 32,75 | 35,47 | 6,42% | 11.456,00 |
| 16.06.2022 | 38,60 | 38,60 | 33,02 | 33,33 | -12,45% | 10.973,00 |
| 15.06.2022 | 38,43 | 39,00 | 37,77 | 38,07 | 0,00% | 33.360,00 |
| 14.06.2022 | 40,42 | 42,00 | 37,76 | 38,07 | -3,94% | 6.278,00 |
| 13.06.2022 | 43,80 | 43,80 | 39,36 | 39,63 | -9,01% | 5.441,00 |
| 10.06.2022 | 47,05 | 47,44 | 43,55 | 43,55 | -6,81% | 6.544,00 |
| 09.06.2022 | 50,53 | 51,05 | 46,73 | 46,73 | -7,08% | 3.645,00 |
| 08.06.2022 | 53,08 | 53,08 | 50,29 | 50,29 | -4,21% | 1.312,00 |
| 07.06.2022 | 52,54 | 52,71 | 52,00 | 52,50 | -1,50% | 8.770,00 |
| 06.06.2022 | 52,77 | 53,80 | 52,50 | 53,30 | 2,32% | 1.295,00 |
| 03.06.2022 | 53,98 | 54,20 | 51,96 | 52,09 | -2,14% | 865,00 |
| 02.06.2022 | 52,40 | 53,55 | 52,00 | 53,23 | 1,04% | 499,00 |
| 01.06.2022 | 54,86 | 54,95 | 51,60 | 52,68 | -3,46% | 2.129,00 |
| 31.05.2022 | 55,35 | 55,56 | 53,51 | 54,57 | -1,46% | 3.143,00 |
| 30.05.2022 | 55,18 | 56,25 | 54,64 | 55,38 | 2,35% | 3.966,00 |
| 27.05.2022 | 52,00 | 54,17 | 51,99 | 54,11 | 4,06% | 4.046,00 |
| 26.05.2022 | 48,03 | 52,09 | 47,92 | 52,00 | 9,95% | 8.583,00 |
| 25.05.2022 | 46,39 | 48,26 | 46,15 | 47,30 | 2,10% | 5.737,00 |
| 24.05.2022 | 51,55 | 51,55 | 46,00 | 46,32 | -10,92% | 15.499,00 |
| 23.05.2022 | 52,99 | 53,34 | 50,66 | 52,00 | -0,40% | 3.771,00 |
| 20.05.2022 | 55,11 | 55,84 | 51,00 | 52,21 | -3,96% | 3.696,00 |
| 19.05.2022 | 56,71 | 56,71 | 54,36 | 54,36 | -4,18% | 4.776,00 |
| 18.05.2022 | 60,49 | 61,12 | 56,50 | 56,73 | -6,39% | 3.198,00 |
| 17.05.2022 | 58,70 | 60,84 | 58,70 | 60,60 | 3,17% | 3.107,00 |
| 16.05.2022 | 59,60 | 60,17 | 58,74 | 58,74 | -0,86% | 2.030,00 |
| 13.05.2022 | 56,77 | 60,06 | 56,65 | 59,25 | 6,87% | 3.240,00 |
| 12.05.2022 | 57,54 | 58,20 | 54,30 | 55,44 | -2,74% | 4.442,00 |
| 11.05.2022 | 58,42 | 61,20 | 57,00 | 57,00 | -3,29% | 10.758,00 |
| 10.05.2022 | 58,89 | 62,00 | 57,11 | 58,94 | 1,60% | 6.602,00 |
| 09.05.2022 | 65,36 | 66,31 | 58,00 | 58,01 | -12,40% | 8.691,00 |
| 06.05.2022 | 69,01 | 70,27 | 66,22 | 66,22 | -4,71% | 5.035,00 |
| 05.05.2022 | 73,71 | 73,71 | 69,49 | 69,49 | -2,20% | 1.255,00 |
| 04.05.2022 | 73,59 | 74,11 | 71,05 | 71,05 | -3,57% | 854,00 |
| 03.05.2022 | 74,54 | 74,85 | 73,15 | 73,68 | -0,75% | 579,00 |
| 02.05.2022 | 74,77 | 75,10 | 72,87 | 74,24 | 0,66% | 1.647,00 |
| 29.04.2022 | 75,12 | 77,07 | 73,75 | 73,75 | -4,48% | 890,00 |
| 28.04.2022 | 76,16 | 77,21 | 74,83 | 77,21 | 2,21% | 1.334,00 |
| 27.04.2022 | 74,01 | 75,54 | 74,01 | 75,54 | 2,30% | 220,00 |
| 26.04.2022 | 76,69 | 77,00 | 73,84 | 73,84 | -3,51% | 661,00 |
| 25.04.2022 | 75,73 | 76,53 | 75,73 | 76,53 | 1,16% | 2.719,00 |
| 22.04.2022 | 76,76 | 77,62 | 75,65 | 75,65 | -1,55% | 668,00 |
| 21.04.2022 | 79,08 | 80,15 | 76,84 | 76,84 | -1,66% | 2.673,00 |
| 20.04.2022 | 77,70 | 79,00 | 77,70 | 78,14 | -0,24% | 2.226,00 |
| 19.04.2022 | 75,89 | 78,60 | 74,99 | 78,33 | 2,93% | 2.556,00 |
| 14.04.2022 | 74,94 | 78,56 | 74,94 | 76,10 | 1,16% | 2.124,00 |
| 13.04.2022 | 73,36 | 76,00 | 72,98 | 75,23 | 3,04% | 1.095,00 |
| 12.04.2022 | 72,00 | 73,01 | 72,00 | 73,01 | 0,48% | 30,00 |
| 11.04.2022 | 71,51 | 72,66 | 70,55 | 72,66 | 1,04% | 413,00 |
| 08.04.2022 | 73,30 | 73,30 | 71,50 | 71,91 | 0,01% | 635,00 |
| 07.04.2022 | 74,79 | 75,40 | 70,81 | 71,90 | -2,63% | 1.450,00 |
| 06.04.2022 | 76,49 | 76,49 | 72,28 | 73,84 | -3,80% | 2.279,00 |
| 05.04.2022 | 77,01 | 79,50 | 76,00 | 76,76 | 0,84% | 5.974,00 |
| 04.04.2022 | 75,70 | 76,36 | 75,16 | 76,12 | 0,95% | 1.774,00 |
| 01.04.2022 | 75,85 | 76,56 | 75,03 | 75,40 | -0,92% | 856,00 |
| 31.03.2022 | 73,59 | 76,92 | 73,40 | 76,10 | 4,55% | 10.480,00 |
| 30.03.2022 | 71,94 | 73,11 | 71,78 | 72,79 | -0,42% | 1.000,00 |
| 29.03.2022 | 71,40 | 73,10 | 71,13 | 73,10 | 3,95% | 1.585,00 |
| 28.03.2022 | 70,40 | 71,83 | 69,74 | 70,32 | 0,82% | 1.068,00 |
| 25.03.2022 | 69,39 | 70,30 | 69,38 | 69,75 | -0,09% | 2.829,00 |
| 24.03.2022 | 68,52 | 69,81 | 68,50 | 69,81 | 1,82% | 747,00 |
| 23.03.2022 | 69,75 | 69,75 | 68,48 | 68,56 | -1,54% | 558,00 |
| 22.03.2022 | 68,61 | 70,20 | 68,08 | 69,63 | 1,37% | 1.598,00 |
| 21.03.2022 | 69,22 | 69,35 | 68,00 | 68,69 | -0,59% | 3.836,00 |
| 18.03.2022 | 67,53 | 69,49 | 66,66 | 69,10 | 3,03% | 726,00 |
| 17.03.2022 | 67,71 | 67,71 | 64,84 | 67,07 | -0,95% | 1.374,00 |
| 16.03.2022 | 64,98 | 67,71 | 64,58 | 67,71 | 5,12% | 2.829,00 |
| 15.03.2022 | 61,40 | 65,02 | 61,40 | 64,41 | 4,22% | 2.183,00 |
| 14.03.2022 | 63,15 | 63,40 | 61,80 | 61,80 | -1,55% | 791,00 |
| 11.03.2022 | 63,68 | 65,11 | 62,77 | 62,77 | -0,21% | 4.661,00 |
| 10.03.2022 | 61,81 | 64,19 | 60,53 | 62,90 | 2,16% | 1.234,00 |
| 09.03.2022 | 60,11 | 64,19 | 60,08 | 61,57 | 3,51% | 7.053,00 |
| 08.03.2022 | 57,79 | 61,50 | 56,47 | 59,48 | 2,52% | 19.758,00 |
| 07.03.2022 | 63,75 | 63,75 | 58,02 | 58,02 | -8,31% | 23.017,00 |
| 04.03.2022 | 64,00 | 64,70 | 62,71 | 63,28 | -2,39% | 3.771,00 |
| 03.03.2022 | 67,95 | 67,95 | 64,83 | 64,83 | -4,94% | 1.061,00 |
| 02.03.2022 | 66,30 | 68,80 | 66,27 | 68,20 | 3,65% | 16.351,00 |
| 01.03.2022 | 71,64 | 71,75 | 65,80 | 65,80 | -7,68% | 4.705,00 |
| 28.02.2022 | 72,95 | 73,55 | 70,85 | 71,27 | -3,85% | 6.847,00 |
| 25.02.2022 | 71,66 | 74,12 | 71,50 | 74,12 | 3,30% | 3.035,00 |
| 24.02.2022 | 69,11 | 71,75 | 66,00 | 71,75 | 1,47% | 7.570,00 |
| 23.02.2022 | 74,38 | 74,50 | 70,71 | 70,71 | -3,39% | 1.227,00 |
| 22.02.2022 | 69,39 | 74,35 | 68,69 | 73,19 | 3,08% | 4.799,00 |
| 21.02.2022 | 73,39 | 73,82 | 70,00 | 71,00 | -4,40% | 4.408,00 |
| 18.02.2022 | 75,61 | 75,67 | 73,22 | 74,27 | -1,03% | 1.990,00 |
| 17.02.2022 | 76,69 | 76,69 | 74,36 | 75,04 | -1,70% | 2.886,00 |
| 16.02.2022 | 75,54 | 78,00 | 75,54 | 76,34 | 0,83% | 4.957,00 |
| 15.02.2022 | 72,90 | 77,50 | 72,90 | 75,71 | 2,62% | 3.263,00 |
| 14.02.2022 | 72,00 | 75,70 | 71,00 | 73,78 | -0,28% | 6.636,00 |
| 11.02.2022 | 76,36 | 78,00 | 73,87 | 73,99 | -3,75% | 1.921,00 |
| 10.02.2022 | 77,20 | 78,84 | 75,80 | 76,87 | -0,75% | 4.732,00 |
| 09.02.2022 | 75,99 | 78,00 | 75,47 | 77,45 | 2,34% | 20.462,00 |
| 08.02.2022 | 72,16 | 75,68 | 71,31 | 75,68 | 5,04% | 4.887,00 |