105,080€
-0,23%
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 | 105,06 | -0,25% | - |
| 01.04.2025 | 103,91 | 105,39 | 102,58 | 105,32 | 1,13% | 126,00 |
| 31.03.2025 | 103,43 | 104,71 | 102,71 | 104,14 | 0,62% | 29,00 |
| 28.03.2025 | 106,26 | 106,48 | 103,45 | 103,50 | -2,62% | 51,00 |
| 27.03.2025 | 108,15 | 108,35 | 105,81 | 106,29 | -1,77% | 67,00 |
| 26.03.2025 | 108,07 | 109,18 | 107,72 | 108,20 | 0,14% | 134,00 |
| 25.03.2025 | 107,27 | 108,48 | 107,06 | 108,05 | 0,66% | 277,00 |
| 24.03.2025 | 105,54 | 107,64 | 105,46 | 107,34 | 2,12% | 671,00 |
| 21.03.2025 | 105,05 | 105,34 | 104,01 | 105,11 | 0,25% | 5,00 |
| 20.03.2025 | 105,19 | 105,84 | 103,92 | 104,85 | 0,04% | 147,00 |
| 19.03.2025 | 103,02 | 105,01 | 102,99 | 104,81 | 2,00% | - |
| 18.03.2025 | 103,09 | 103,67 | 102,13 | 102,75 | -0,43% | 63,00 |
| 17.03.2025 | 102,09 | 103,19 | 101,77 | 103,19 | 0,78% | 180,00 |
| 14.03.2025 | 100,74 | 102,63 | 100,14 | 102,39 | 1,92% | 79,00 |
| 13.03.2025 | 102,20 | 102,86 | 100,32 | 100,46 | -1,67% | 164,00 |
| 12.03.2025 | 101,20 | 102,55 | 101,08 | 102,17 | 1,13% | 236,00 |
| 11.03.2025 | 104,24 | 104,30 | 100,70 | 101,03 | -3,13% | 987,00 |
| 10.03.2025 | 106,16 | 106,70 | 103,63 | 104,29 | -1,67% | - |
| 07.03.2025 | 105,60 | 106,32 | 103,99 | 106,06 | 0,14% | 477,00 |
| 06.03.2025 | 106,60 | 107,56 | 105,12 | 105,91 | -0,94% | 81,00 |
| 05.03.2025 | 106,52 | 106,93 | 104,74 | 106,92 | 0,59% | 187,00 |
| 04.03.2025 | 111,62 | 111,63 | 105,96 | 106,29 | -4,66% | 70,00 |
| 03.03.2025 | 113,68 | 114,12 | 110,63 | 111,48 | -2,10% | 532,00 |
| 28.02.2025 | 111,42 | 114,02 | 110,80 | 113,87 | 2,81% | 26,00 |
| 27.02.2025 | 114,29 | 116,13 | 109,13 | 110,76 | -2,83% | 319,00 |
| 26.02.2025 | 113,94 | 114,60 | 113,16 | 113,99 | 0,51% | 43,00 |
| 25.02.2025 | 113,26 | 115,11 | 112,90 | 113,41 | 0,09% | 51,00 |
| 24.02.2025 | 113,71 | 114,92 | 113,13 | 113,31 | -0,37% | 23,00 |
| 21.02.2025 | 114,06 | 114,69 | 112,00 | 113,73 | -0,05% | 823,00 |
| 20.02.2025 | 115,42 | 115,98 | 113,79 | 113,79 | -1,58% | 126,00 |
| 19.02.2025 | 115,69 | 116,44 | 114,23 | 115,62 | -0,05% | 20,00 |
| 18.02.2025 | 113,91 | 115,75 | 113,32 | 115,68 | 1,62% | 254,00 |
| 17.02.2025 | 113,58 | 114,40 | 113,12 | 113,84 | 0,40% | 44,00 |
| 14.02.2025 | 114,22 | 114,34 | 113,33 | 113,39 | -0,61% | 23,00 |
| 13.02.2025 | 113,64 | 114,43 | 112,98 | 114,09 | 0,19% | 94,00 |
| 12.02.2025 | 114,30 | 114,32 | 113,22 | 113,87 | -0,25% | 92,00 |
| 11.02.2025 | 114,40 | 114,78 | 113,26 | 114,15 | -0,26% | 166,00 |
| 10.02.2025 | 116,46 | 116,46 | 114,43 | 114,45 | -0,91% | - |
| 07.02.2025 | 115,05 | 115,61 | 114,31 | 115,50 | 0,57% | 57,00 |
| 06.02.2025 | 114,78 | 115,44 | 113,94 | 114,85 | 0,38% | 103,00 |
| 05.02.2025 | 113,90 | 114,68 | 113,26 | 114,41 | 0,10% | 30,00 |
| 04.02.2025 | 115,37 | 117,32 | 114,29 | 114,29 | -1,02% | 33,00 |
| 03.02.2025 | 117,29 | 118,14 | 113,66 | 115,47 | -1,93% | 188,00 |
| 31.01.2025 | 119,00 | 119,47 | 117,49 | 117,74 | -0,61% | - |
| 30.01.2025 | 117,37 | 119,22 | 116,47 | 118,46 | 1,07% | 47,00 |
| 29.01.2025 | 117,94 | 118,43 | 116,87 | 117,21 | -0,52% | 31,00 |
| 28.01.2025 | 117,10 | 118,35 | 117,04 | 117,82 | 0,78% | 521,00 |
| 27.01.2025 | 116,08 | 116,95 | 114,48 | 116,91 | 0,05% | 104,00 |
| 24.01.2025 | 116,67 | 117,39 | 115,68 | 116,85 | -0,32% | 15,00 |
| 23.01.2025 | 116,21 | 117,54 | 115,62 | 117,22 | 0,87% | 117,00 |
| 22.01.2025 | 117,46 | 117,64 | 116,21 | 116,21 | -1,00% | 28,00 |
| 21.01.2025 | 116,96 | 117,54 | 115,85 | 117,38 | 0,68% | 45,00 |
| 20.01.2025 | 116,98 | 117,62 | 116,20 | 116,59 | -0,54% | 250,00 |
| 17.01.2025 | 116,87 | 117,68 | 116,35 | 117,22 | 0,62% | 10,00 |
| 16.01.2025 | 117,14 | 117,14 | 115,55 | 116,50 | 0,21% | 2,00 |
| 15.01.2025 | 115,31 | 116,46 | 114,76 | 116,26 | 1,10% | 32,00 |
| 14.01.2025 | 116,05 | 116,43 | 114,33 | 115,00 | -1,05% | 10,00 |
| 13.01.2025 | 115,75 | 116,44 | 115,37 | 116,22 | 0,47% | 25,00 |
| 10.01.2025 | 117,94 | 118,24 | 115,37 | 115,68 | -1,77% | 1.046,00 |
| 09.01.2025 | 118,15 | 118,64 | 117,68 | 117,77 | -0,10% | 1.255,00 |
| 08.01.2025 | 117,40 | 118,14 | 116,76 | 117,89 | 0,44% | 54,00 |
| 07.01.2025 | 116,83 | 118,50 | 116,58 | 117,37 | 0,30% | 90,00 |
| 06.01.2025 | 116,77 | 117,65 | 115,81 | 117,02 | 0,21% | 42,00 |
| 03.01.2025 | 116,65 | 117,72 | 115,57 | 116,78 | 0,21% | 334,00 |
| 02.01.2025 | 117,04 | 117,88 | 116,35 | 116,53 | 1,57% | 114,00 |
| 30.12.2024 | 115,57 | 116,12 | 114,63 | 114,73 | -1,11% | 19,00 |
| 27.12.2024 | 116,80 | 116,80 | 114,51 | 116,02 | 0,10% | 590,00 |
| 23.12.2024 | 116,05 | 116,70 | 115,11 | 115,90 | 0,01% | 94,00 |
| 20.12.2024 | 115,34 | 118,00 | 113,64 | 115,89 | 0,29% | 24.972,00 |
| 19.12.2024 | 115,56 | 116,69 | 115,35 | 115,55 | -0,08% | 8,00 |
| 18.12.2024 | 117,90 | 118,48 | 115,48 | 115,64 | -1,94% | 37,00 |
| 17.12.2024 | 118,80 | 118,80 | 116,74 | 117,93 | -0,41% | 322,00 |
| 16.12.2024 | 118,52 | 119,32 | 118,06 | 118,41 | -0,24% | 79,00 |
| 13.12.2024 | 119,18 | 119,88 | 118,23 | 118,69 | -0,48% | 45,00 |
| 12.12.2024 | 119,65 | 120,77 | 119,03 | 119,26 | -0,71% | 217,00 |
| 11.12.2024 | 119,63 | 120,94 | 119,16 | 120,11 | 0,38% | 108,00 |
| 10.12.2024 | 119,34 | 120,52 | 118,44 | 119,66 | 0,10% | 1.037,00 |
| 09.12.2024 | 119,45 | 120,00 | 118,35 | 119,54 | 0,14% | 43,00 |
| 06.12.2024 | 120,98 | 121,58 | 119,35 | 119,37 | -1,28% | 189,00 |
| 05.12.2024 | 119,23 | 120,97 | 118,44 | 120,92 | 1,47% | - |
| 04.12.2024 | 120,87 | 123,56 | 118,80 | 119,17 | 0,29% | 482,00 |
| 03.12.2024 | 119,59 | 119,68 | 118,37 | 118,83 | -0,34% | 104,00 |
| 02.12.2024 | 119,29 | 119,99 | 118,28 | 119,23 | 0,29% | 106,00 |
| 29.11.2024 | 118,55 | 119,16 | 118,26 | 118,89 | 0,10% | - |
| 28.11.2024 | 118,90 | 119,33 | 118,67 | 118,77 | 0,16% | - |
| 27.11.2024 | 118,52 | 118,84 | 117,35 | 118,58 | 0,08% | 65,00 |
| 26.11.2024 | 118,39 | 118,70 | 116,29 | 118,48 | -0,08% | 1,00 |
| 25.11.2024 | 120,02 | 121,00 | 118,29 | 118,57 | -1,14% | 63,00 |
| 22.11.2024 | 119,53 | 120,92 | 118,98 | 119,94 | 0,50% | 1,00 |
| 21.11.2024 | 116,04 | 119,38 | 115,29 | 119,34 | 3,26% | 71,00 |
| 20.11.2024 | 116,45 | 116,94 | 115,14 | 115,57 | -0,36% | 480,00 |
| 19.11.2024 | 116,20 | 116,54 | 114,53 | 115,99 | 0,40% | 76,00 |
| 18.11.2024 | 115,32 | 115,76 | 114,56 | 115,53 | 0,10% | 9,00 |
| 15.11.2024 | 115,49 | 115,96 | 114,06 | 115,41 | -0,68% | 41,00 |
| 14.11.2024 | 116,58 | 117,36 | 115,79 | 116,20 | -0,33% | 177,00 |
| 13.11.2024 | 116,37 | 117,56 | 116,10 | 116,59 | 0,02% | 385,00 |
| 12.11.2024 | 116,53 | 117,61 | 115,95 | 116,57 | 0,19% | 213,00 |
| 11.11.2024 | 115,50 | 117,30 | 115,49 | 116,35 | 0,89% | 4,00 |
| 08.11.2024 | 115,58 | 115,79 | 114,56 | 115,32 | 0,10% | 26,00 |
| 07.11.2024 | 114,41 | 115,51 | 113,96 | 115,21 | 0,77% | 15,00 |