119,930€
-0,26%
Echtzeit-Aktienkurs Royal Caribbean Group
Bid:
Ask:
Aktienkurse zur Royal Caribbean Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 119,54 | 119,54 | 119,54 | 119,54 | -0,58% | - |
| 17.04.2024 | 118,78 | 120,24 | 118,78 | 120,24 | 1,03% | 9,00 |
| 16.04.2024 | 119,02 | 119,02 | 119,02 | 119,02 | -0,32% | - |
| 15.04.2024 | 119,64 | 120,24 | 119,30 | 119,40 | -0,35% | 362,00 |
| 12.04.2024 | 124,38 | 125,70 | 119,82 | 119,82 | -1,33% | 96,00 |
| 11.04.2024 | 121,22 | 121,44 | 121,22 | 121,44 | -1,19% | 20,00 |
| 10.04.2024 | 122,80 | 123,28 | 122,80 | 122,90 | -3,06% | 73,00 |
| 09.04.2024 | 126,78 | 126,78 | 126,78 | 126,78 | -0,69% | - |
| 08.04.2024 | 124,94 | 127,66 | 124,94 | 127,66 | 2,65% | 285,00 |
| 05.04.2024 | 124,36 | 124,36 | 124,36 | 124,36 | -2,48% | - |
| 04.04.2024 | 127,34 | 127,52 | 127,34 | 127,52 | 0,87% | 45,00 |
| 03.04.2024 | 126,64 | 126,64 | 126,42 | 126,42 | -1,51% | 97,00 |
| 02.04.2024 | 130,00 | 130,00 | 128,36 | 128,36 | 0,91% | 24,00 |
| 28.03.2024 | 128,45 | 129,60 | 127,20 | 127,20 | -1,09% | 264,00 |
| 27.03.2024 | 126,10 | 130,00 | 126,00 | 128,60 | 1,78% | 169,00 |
| 26.03.2024 | 125,15 | 126,35 | 125,15 | 126,35 | -0,35% | 203,00 |
| 25.03.2024 | 124,75 | 127,25 | 124,75 | 126,80 | 1,44% | 156,00 |
| 22.03.2024 | 124,65 | 125,00 | 124,65 | 125,00 | -0,32% | 65,00 |
| 21.03.2024 | 124,00 | 125,70 | 124,00 | 125,40 | 2,79% | 495,00 |
| 20.03.2024 | 118,60 | 122,00 | 118,60 | 122,00 | 2,95% | 166,00 |
| 19.03.2024 | 117,55 | 118,50 | 117,55 | 118,50 | -1,09% | 121,00 |
| 18.03.2024 | 119,35 | 120,05 | 118,85 | 119,80 | 0,67% | 433,00 |
| 15.03.2024 | 117,75 | 119,70 | 117,75 | 119,00 | 0,13% | 444,00 |
| 14.03.2024 | 120,40 | 121,55 | 118,85 | 118,85 | -0,83% | 157,00 |
| 13.03.2024 | 118,25 | 119,85 | 118,25 | 119,85 | 2,04% | 246,00 |
| 12.03.2024 | 116,45 | 117,45 | 116,45 | 117,45 | 0,38% | 30,00 |
| 11.03.2024 | 116,05 | 117,00 | 116,05 | 117,00 | 3,40% | 43,00 |
| 08.03.2024 | 113,15 | 113,15 | 113,15 | 113,15 | -2,29% | - |
| 07.03.2024 | 115,80 | 115,80 | 115,80 | 115,80 | 0,09% | - |
| 06.03.2024 | 115,70 | 115,70 | 115,70 | 115,70 | 0,74% | - |
| 05.03.2024 | 114,85 | 114,85 | 114,85 | 114,85 | -1,46% | - |
| 04.03.2024 | 113,80 | 116,55 | 113,80 | 116,55 | 0,21% | 8,00 |
| 01.03.2024 | 113,70 | 116,45 | 113,70 | 116,30 | 2,97% | 1.570,00 |
| 29.02.2024 | 112,05 | 112,95 | 112,05 | 112,95 | -0,26% | 83,00 |
| 28.02.2024 | 113,25 | 113,25 | 113,25 | 113,25 | 3,33% | - |
| 27.02.2024 | 109,60 | 109,60 | 109,60 | 109,60 | -1,48% | - |
| 26.02.2024 | 113,15 | 113,75 | 111,25 | 111,25 | -1,37% | 818,00 |
| 23.02.2024 | 112,80 | 112,80 | 112,80 | 112,80 | -1,91% | - |
| 22.02.2024 | 111,05 | 115,00 | 111,05 | 115,00 | 8,70% | 535,00 |
| 21.02.2024 | 105,60 | 105,80 | 105,25 | 105,80 | -0,09% | 127,00 |
| 20.02.2024 | 106,65 | 106,65 | 105,90 | 105,90 | -0,75% | 30,00 |
| 19.02.2024 | 107,25 | 107,25 | 106,70 | 106,70 | -1,98% | 85,00 |
| 16.02.2024 | 108,85 | 109,80 | 108,85 | 108,85 | -0,91% | 489,00 |
| 15.02.2024 | 108,30 | 109,85 | 108,30 | 109,85 | 1,48% | 118,00 |
| 14.02.2024 | 108,25 | 108,25 | 108,25 | 108,25 | 0,56% | - |
| 13.02.2024 | 108,05 | 108,05 | 107,65 | 107,65 | -2,58% | 45,00 |
| 12.02.2024 | 107,75 | 110,50 | 107,75 | 110,50 | -1,78% | 1.350,00 |
| 09.02.2024 | 111,40 | 112,50 | 111,40 | 112,50 | 0,90% | 126,00 |
| 08.02.2024 | 110,25 | 111,50 | 110,25 | 111,50 | 0,00% | 420,00 |
| 07.02.2024 | 111,50 | 111,50 | 111,50 | 111,50 | -0,93% | - |
| 06.02.2024 | 112,10 | 112,55 | 111,35 | 112,55 | 0,04% | 220,00 |
| 05.02.2024 | 113,60 | 113,70 | 112,50 | 112,50 | -0,44% | 603,00 |
| 02.02.2024 | 116,55 | 117,65 | 113,00 | 113,00 | -1,74% | 735,00 |
| 01.02.2024 | 118,05 | 121,30 | 113,40 | 115,00 | -2,54% | 815,00 |
| 31.01.2024 | 116,00 | 118,00 | 116,00 | 118,00 | 1,33% | 145,00 |
| 30.01.2024 | 117,15 | 117,15 | 116,45 | 116,45 | 2,46% | 650,00 |
| 29.01.2024 | 113,15 | 114,00 | 113,15 | 113,65 | -2,11% | 252,00 |
| 26.01.2024 | 116,90 | 118,05 | 116,10 | 116,10 | 1,31% | 288,00 |
| 25.01.2024 | 115,00 | 115,00 | 114,60 | 114,60 | -0,22% | 95,00 |
| 24.01.2024 | 114,85 | 114,85 | 114,85 | 114,85 | -1,71% | 20,00 |
| 23.01.2024 | 115,50 | 116,85 | 115,50 | 116,85 | 0,30% | 24,00 |
| 22.01.2024 | 115,85 | 116,50 | 115,85 | 116,50 | 1,61% | 556,00 |
| 19.01.2024 | 114,65 | 114,65 | 114,65 | 114,65 | -1,33% | - |
| 18.01.2024 | 111,75 | 116,20 | 111,75 | 116,20 | 2,47% | 430,00 |
| 17.01.2024 | 112,05 | 113,40 | 111,75 | 113,40 | 2,62% | 562,00 |
| 16.01.2024 | 108,70 | 110,50 | 108,70 | 110,50 | 0,73% | 105,00 |
| 15.01.2024 | 110,10 | 110,10 | 109,70 | 109,70 | -0,63% | 229,00 |
| 12.01.2024 | 111,45 | 111,45 | 110,15 | 110,40 | -1,65% | 147,00 |
| 11.01.2024 | 112,20 | 112,25 | 112,20 | 112,25 | -0,97% | 40,00 |
| 10.01.2024 | 112,40 | 113,35 | 112,20 | 113,35 | 0,62% | 1.025,00 |
| 09.01.2024 | 112,65 | 112,65 | 112,65 | 112,65 | 0,18% | - |
| 08.01.2024 | 110,95 | 112,45 | 110,95 | 112,45 | 3,78% | 6,00 |
| 05.01.2024 | 108,30 | 109,40 | 108,30 | 108,35 | 1,55% | 160,00 |
| 04.01.2024 | 107,00 | 107,00 | 106,70 | 106,70 | -1,20% | 100,00 |
| 03.01.2024 | 108,60 | 108,60 | 107,15 | 108,00 | -1,82% | 3.068,00 |
| 02.01.2024 | 116,05 | 117,45 | 110,00 | 110,00 | -5,42% | 258,00 |
| 29.12.2023 | 116,90 | 117,75 | 116,30 | 116,30 | -0,47% | 3,00 |
| 28.12.2023 | 116,40 | 117,60 | 116,15 | 116,85 | -0,17% | 1.722,00 |
| 27.12.2023 | 117,40 | 117,60 | 116,25 | 117,05 | 0,95% | 967,00 |
| 22.12.2023 | 114,75 | 115,95 | 114,65 | 115,95 | 2,61% | 25,00 |
| 21.12.2023 | 110,10 | 114,50 | 110,10 | 113,00 | -0,09% | 660,00 |
| 20.12.2023 | 112,55 | 113,10 | 112,15 | 113,10 | 0,89% | 285,00 |
| 19.12.2023 | 110,15 | 112,10 | 110,15 | 112,10 | 0,31% | 349,00 |
| 18.12.2023 | 111,90 | 111,90 | 111,45 | 111,75 | -0,84% | 218,00 |
| 15.12.2023 | 110,10 | 113,10 | 110,10 | 112,70 | 1,08% | 704,00 |
| 14.12.2023 | 110,25 | 111,50 | 110,15 | 111,50 | 1,27% | 601,00 |
| 13.12.2023 | 111,10 | 111,95 | 110,10 | 110,10 | -1,70% | 250,00 |
| 12.12.2023 | 111,30 | 112,25 | 110,75 | 112,00 | -0,18% | 430,00 |
| 11.12.2023 | 111,10 | 112,20 | 111,10 | 112,20 | 1,36% | 558,00 |
| 08.12.2023 | 110,25 | 111,35 | 110,25 | 110,70 | 0,36% | 200,00 |
| 07.12.2023 | 109,10 | 111,00 | 109,05 | 110,30 | 0,59% | 1.661,00 |
| 06.12.2023 | 105,40 | 110,00 | 105,25 | 109,65 | 4,08% | 848,00 |
| 05.12.2023 | 104,60 | 105,35 | 103,65 | 105,35 | 0,48% | 363,00 |
| 04.12.2023 | 101,00 | 104,85 | 100,65 | 104,85 | 3,81% | 2.670,00 |
| 01.12.2023 | 97,72 | 101,00 | 97,72 | 101,00 | 4,66% | 1.651,00 |
| 30.11.2023 | 96,24 | 96,50 | 96,24 | 96,50 | 0,10% | 156,00 |
| 29.11.2023 | 95,78 | 96,40 | 95,78 | 96,40 | -0,80% | 100,00 |
| 28.11.2023 | 96,82 | 97,18 | 96,20 | 97,18 | 0,31% | 158,00 |
| 27.11.2023 | 94,24 | 96,88 | 94,24 | 96,88 | 2,19% | 416,00 |
| 24.11.2023 | 94,56 | 94,80 | 94,56 | 94,80 | -0,57% | 199,00 |