105,060€
-0,28%
Echtzeit-Aktienkurs Royal Bank of Canada
Bid:
Ask:
Aktienkurse zur Royal Bank of Canada Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 105,17 | 105,36 | 104,98 | 105,05 | -0,29% | - |
| 01.04.2025 | 104,22 | 105,39 | 102,60 | 105,36 | 1,14% | - |
| 31.03.2025 | 103,50 | 104,69 | 102,72 | 104,17 | 0,59% | 5,00 |
| 28.03.2025 | 106,42 | 106,48 | 103,48 | 103,56 | -2,54% | - |
| 27.03.2025 | 108,53 | 108,53 | 105,64 | 106,26 | -1,80% | - |
| 26.03.2025 | 107,32 | 109,16 | 107,32 | 108,21 | -0,01% | - |
| 25.03.2025 | 107,32 | 108,48 | 107,09 | 108,22 | 0,86% | - |
| 24.03.2025 | 104,48 | 107,64 | 104,48 | 107,30 | 2,15% | - |
| 21.03.2025 | 104,88 | 105,34 | 104,01 | 105,04 | 0,17% | - |
| 20.03.2025 | 104,74 | 105,77 | 103,92 | 104,86 | 0,00% | - |
| 19.03.2025 | 102,79 | 105,01 | 102,79 | 104,86 | 2,03% | - |
| 18.03.2025 | 103,23 | 103,66 | 102,13 | 102,77 | -0,35% | - |
| 17.03.2025 | 102,10 | 103,22 | 101,82 | 103,13 | 0,63% | - |
| 14.03.2025 | 100,31 | 102,64 | 100,12 | 102,48 | 2,15% | - |
| 13.03.2025 | 101,94 | 102,86 | 100,25 | 100,33 | -1,88% | - |
| 12.03.2025 | 101,11 | 102,55 | 101,08 | 102,25 | 1,17% | 1,00 |
| 11.03.2025 | 104,26 | 104,48 | 100,70 | 101,07 | -3,04% | - |
| 10.03.2025 | 106,24 | 106,34 | 103,63 | 104,24 | -1,71% | - |
| 07.03.2025 | 105,93 | 106,32 | 103,99 | 106,05 | 0,14% | - |
| 06.03.2025 | 106,72 | 107,57 | 105,14 | 105,90 | -0,90% | - |
| 05.03.2025 | 106,17 | 106,93 | 104,74 | 106,86 | 0,56% | - |
| 04.03.2025 | 111,69 | 111,69 | 105,96 | 106,27 | -4,65% | - |
| 03.03.2025 | 113,92 | 113,93 | 110,63 | 111,45 | -2,07% | - |
| 28.02.2025 | 110,81 | 114,02 | 110,43 | 113,81 | 2,74% | - |
| 27.02.2025 | 113,96 | 116,05 | 109,14 | 110,77 | -2,82% | 580,00 |
| 26.02.2025 | 113,45 | 114,41 | 113,16 | 113,99 | 0,51% | - |
| 25.02.2025 | 113,27 | 115,10 | 112,91 | 113,41 | 0,09% | - |
| 24.02.2025 | 113,63 | 114,43 | 113,11 | 113,31 | -0,34% | - |
| 21.02.2025 | 113,96 | 114,69 | 112,42 | 113,70 | -0,10% | - |
| 20.02.2025 | 115,67 | 115,78 | 113,80 | 113,81 | -1,56% | - |
| 19.02.2025 | 115,61 | 116,02 | 114,23 | 115,61 | -0,06% | - |
| 18.02.2025 | 113,73 | 115,75 | 113,37 | 115,68 | 1,65% | - |
| 17.02.2025 | 113,43 | 113,88 | 113,42 | 113,80 | 0,33% | 64,00 |
| 14.02.2025 | 114,14 | 114,27 | 113,33 | 113,43 | -0,58% | - |
| 13.02.2025 | 114,02 | 114,42 | 113,20 | 114,09 | 0,19% | - |
| 12.02.2025 | 114,04 | 114,36 | 113,25 | 113,87 | -0,25% | 30,00 |
| 11.02.2025 | 114,50 | 114,58 | 113,24 | 114,16 | -0,24% | - |
| 10.02.2025 | 115,51 | 116,25 | 113,65 | 114,44 | -0,90% | - |
| 07.02.2025 | 115,05 | 115,61 | 114,31 | 115,48 | 0,54% | - |
| 06.02.2025 | 114,12 | 115,44 | 113,94 | 114,86 | 0,39% | - |
| 05.02.2025 | 114,34 | 114,68 | 113,26 | 114,41 | 0,03% | 125,00 |
| 04.02.2025 | 117,57 | 117,57 | 114,33 | 114,37 | -0,96% | - |
| 03.02.2025 | 116,64 | 117,89 | 113,63 | 115,48 | -1,96% | 4,00 |
| 31.01.2025 | 118,80 | 119,47 | 117,49 | 117,79 | -0,58% | - |
| 30.01.2025 | 117,37 | 119,22 | 116,47 | 118,48 | 1,04% | - |
| 29.01.2025 | 117,96 | 118,42 | 116,87 | 117,26 | -0,49% | - |
| 28.01.2025 | 117,10 | 118,35 | 116,76 | 117,84 | 0,77% | - |
| 27.01.2025 | 117,40 | 117,40 | 114,48 | 116,94 | 0,09% | - |
| 24.01.2025 | 117,22 | 117,27 | 116,09 | 116,83 | -0,33% | - |
| 23.01.2025 | 116,46 | 117,54 | 116,00 | 117,22 | 0,82% | - |
| 22.01.2025 | 117,22 | 117,66 | 116,22 | 116,27 | -0,95% | - |
| 21.01.2025 | 116,58 | 117,53 | 115,86 | 117,38 | 0,67% | - |
| 20.01.2025 | 117,02 | 117,48 | 116,51 | 116,60 | -0,58% | - |
| 17.01.2025 | 116,56 | 117,68 | 116,36 | 117,28 | 0,68% | - |
| 16.01.2025 | 116,42 | 116,89 | 115,55 | 116,49 | 0,20% | - |
| 15.01.2025 | 115,11 | 116,46 | 115,11 | 116,26 | 1,10% | - |
| 14.01.2025 | 115,95 | 116,43 | 114,33 | 115,00 | -1,05% | 2,00 |
| 13.01.2025 | 116,19 | 116,44 | 115,39 | 116,22 | 0,49% | - |
| 10.01.2025 | 117,77 | 118,27 | 115,36 | 115,65 | -1,79% | - |
| 09.01.2025 | 117,91 | 118,26 | 117,65 | 117,76 | -0,13% | - |
| 08.01.2025 | 117,32 | 118,11 | 116,76 | 117,91 | 0,46% | 7,00 |
| 07.01.2025 | 117,06 | 118,50 | 116,61 | 117,37 | 0,32% | - |
| 06.01.2025 | 116,80 | 117,62 | 115,82 | 117,00 | 0,19% | 10,00 |
| 03.01.2025 | 116,58 | 117,33 | 115,57 | 116,78 | 0,21% | 2,00 |
| 02.01.2025 | 115,61 | 117,72 | 115,61 | 116,53 | 1,56% | - |
| 30.12.2024 | 115,97 | 115,97 | 114,64 | 114,74 | -0,68% | - |
| 27.12.2024 | 116,34 | 116,34 | 114,66 | 115,53 | -0,28% | - |
| 23.12.2024 | 115,75 | 116,80 | 115,12 | 115,85 | 0,00% | - |
| 20.12.2024 | 115,55 | 118,00 | 113,64 | 115,85 | 0,24% | 3,00 |
| 19.12.2024 | 115,78 | 116,65 | 115,16 | 115,57 | -0,07% | - |
| 18.12.2024 | 117,91 | 118,48 | 115,46 | 115,65 | -1,93% | - |
| 17.12.2024 | 118,51 | 118,51 | 117,15 | 117,93 | -0,74% | - |
| 16.12.2024 | 118,51 | 119,16 | 118,06 | 118,81 | 0,10% | - |
| 13.12.2024 | 120,00 | 120,00 | 118,20 | 118,69 | -1,09% | 60,00 |
| 12.12.2024 | 120,09 | 120,73 | 118,92 | 120,00 | -0,11% | 3,00 |
| 11.12.2024 | 119,88 | 120,91 | 119,68 | 120,13 | 0,39% | - |
| 10.12.2024 | 119,36 | 120,52 | 118,56 | 119,66 | 0,10% | - |
| 09.12.2024 | 119,22 | 119,68 | 118,35 | 119,54 | 0,15% | - |
| 06.12.2024 | 121,09 | 121,54 | 119,23 | 119,36 | -1,28% | - |
| 05.12.2024 | 120,07 | 121,05 | 118,45 | 120,91 | 0,72% | - |
| 04.12.2024 | 118,96 | 123,56 | 118,80 | 120,04 | 0,90% | 64,00 |
| 03.12.2024 | 119,76 | 119,76 | 118,37 | 118,97 | -0,28% | - |
| 02.12.2024 | 118,94 | 120,20 | 118,41 | 119,31 | 0,36% | - |
| 29.11.2024 | 118,75 | 119,16 | 118,30 | 118,88 | 0,11% | - |
| 28.11.2024 | 118,55 | 119,27 | 118,55 | 118,75 | 0,19% | - |
| 27.11.2024 | 118,37 | 118,62 | 117,37 | 118,53 | 0,00% | 4,00 |
| 26.11.2024 | 118,47 | 118,72 | 116,31 | 118,53 | -0,05% | - |
| 25.11.2024 | 120,09 | 120,46 | 118,23 | 118,59 | -1,13% | - |
| 22.11.2024 | 118,80 | 120,91 | 118,80 | 119,94 | 0,54% | - |
| 21.11.2024 | 115,53 | 119,42 | 115,30 | 119,30 | 3,21% | - |
| 20.11.2024 | 115,99 | 116,93 | 115,14 | 115,59 | -0,31% | - |
| 19.11.2024 | 116,36 | 116,36 | 114,54 | 115,95 | -0,21% | - |
| 18.11.2024 | 116,19 | 116,19 | 114,57 | 116,19 | 0,61% | 90,00 |
| 15.11.2024 | 115,71 | 115,75 | 114,18 | 115,49 | -0,92% | 2,00 |
| 14.11.2024 | 118,05 | 118,05 | 115,79 | 116,56 | -0,67% | 134,00 |
| 13.11.2024 | 117,32 | 118,15 | 116,09 | 117,35 | 0,04% | - |
| 12.11.2024 | 117,12 | 117,61 | 115,96 | 117,30 | 0,76% | - |
| 11.11.2024 | 116,14 | 117,16 | 115,49 | 116,42 | 0,85% | 35,00 |
| 08.11.2024 | 116,29 | 116,29 | 114,56 | 115,44 | -0,13% | - |
| 07.11.2024 | 115,29 | 115,60 | 113,94 | 115,59 | 0,86% | - |