113,630€
-0,16%
Echtzeit-Aktienkurs Royal Bank of Canada
Bid:
Ask:
Aktienkurse zur Royal Bank of Canada Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2024 | 115,10 | 119,00 | 113,70 | 114,60 | 0,99% | - |
| 05.11.2024 | 112,42 | 113,50 | 111,77 | 113,48 | 1,30% | - |
| 04.11.2024 | 112,11 | 112,72 | 110,52 | 112,02 | -0,08% | - |
| 01.11.2024 | 111,10 | 112,77 | 111,10 | 112,11 | 0,89% | - |
| 31.10.2024 | 113,86 | 113,90 | 111,03 | 111,12 | -2,23% | - |
| 30.10.2024 | 114,17 | 114,36 | 113,25 | 113,66 | -0,52% | - |
| 29.10.2024 | 114,71 | 115,37 | 113,74 | 114,25 | -0,31% | - |
| 28.10.2024 | 113,44 | 115,16 | 113,39 | 114,61 | 1,00% | - |
| 25.10.2024 | 114,19 | 114,87 | 113,22 | 113,48 | -0,63% | - |
| 24.10.2024 | 116,87 | 116,87 | 113,56 | 114,20 | -2,28% | - |
| 23.10.2024 | 115,90 | 116,87 | 114,11 | 116,87 | 0,83% | - |
| 22.10.2024 | 116,03 | 116,09 | 114,81 | 115,91 | -0,09% | - |
| 21.10.2024 | 115,92 | 116,69 | 114,95 | 116,01 | 0,06% | - |
| 18.10.2024 | 116,77 | 117,01 | 115,20 | 115,94 | -0,74% | - |
| 17.10.2024 | 116,11 | 117,55 | 115,97 | 116,81 | 0,64% | - |
| 16.10.2024 | 115,10 | 116,22 | 114,10 | 116,07 | 0,84% | - |
| 15.10.2024 | 113,16 | 115,12 | 112,62 | 115,10 | 1,68% | 4,00 |
| 14.10.2024 | 113,50 | 113,72 | 112,23 | 113,20 | -0,35% | - |
| 11.10.2024 | 111,08 | 113,68 | 110,75 | 113,60 | 2,27% | 1,00 |
| 10.10.2024 | 111,78 | 112,85 | 110,43 | 111,08 | -0,63% | - |
| 09.10.2024 | 110,93 | 111,92 | 110,77 | 111,78 | 0,68% | - |
| 08.10.2024 | 110,93 | 111,22 | 110,26 | 111,02 | 0,09% | 11,00 |
| 07.10.2024 | 111,60 | 111,67 | 110,33 | 110,92 | -0,61% | - |
| 04.10.2024 | 110,07 | 112,06 | 110,02 | 111,60 | 1,37% | - |
| 03.10.2024 | 111,28 | 111,99 | 109,81 | 110,09 | -1,03% | - |
| 02.10.2024 | 111,86 | 112,49 | 110,41 | 111,24 | -0,55% | - |
| 01.10.2024 | 112,03 | 113,10 | 111,16 | 111,86 | -0,19% | - |
| 30.09.2024 | 111,24 | 112,35 | 110,77 | 112,07 | 0,68% | - |