120,341$
0,55%
Echtzeit-Aktienkurs Royal Bank of Canada
Bid:
Ask:
Aktienkurse zur Royal Bank of Canada Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 119,90 | 120,52 | 119,03 | 120,43 | 0,63% | 481.731,00 |
| 02.01.2025 | 120,38 | 120,91 | 119,05 | 119,68 | -0,69% | 966.964,00 |
| 31.12.2024 | 120,58 | 121,06 | 120,24 | 120,51 | -0,02% | 735.814,00 |
| 30.12.2024 | 120,08 | 120,90 | 119,64 | 120,54 | -0,28% | 478.700,00 |
| 27.12.2024 | 120,46 | 121,23 | 120,32 | 120,88 | -0,17% | 355.952,00 |
| 26.12.2024 | 120,69 | 121,33 | 120,38 | 121,08 | 0,28% | 281.793,00 |
| 24.12.2024 | 120,69 | 120,85 | 120,33 | 120,74 | 0,02% | 282.631,00 |
| 23.12.2024 | 120,19 | 120,72 | 119,78 | 120,72 | 0,00% | 756.821,00 |
| 20.12.2024 | 119,57 | 121,54 | 118,73 | 120,72 | 0,84% | 1.008.928,00 |
| 19.12.2024 | 121,11 | 121,35 | 119,69 | 119,72 | -0,10% | 1.566.664,00 |
| 18.12.2024 | 123,47 | 123,65 | 119,57 | 119,84 | -3,12% | 2.656.915,00 |
| 17.12.2024 | 123,43 | 124,36 | 123,33 | 123,70 | -0,57% | 407.030,00 |
| 16.12.2024 | 124,22 | 124,91 | 124,05 | 124,41 | -0,07% | 815.653,00 |
| 13.12.2024 | 125,00 | 125,00 | 123,95 | 124,50 | -0,14% | 436.968,00 |
| 12.12.2024 | 125,64 | 126,06 | 124,68 | 124,68 | -1,08% | 371.655,00 |
| 11.12.2024 | 126,13 | 126,93 | 125,97 | 126,04 | 0,10% | 399.879,00 |
| 10.12.2024 | 125,95 | 126,61 | 125,59 | 125,92 | -0,03% | 607.766,00 |
| 09.12.2024 | 125,95 | 126,52 | 125,29 | 125,96 | -0,07% | 689.906,00 |
| 06.12.2024 | 127,65 | 128,01 | 125,84 | 126,05 | -1,54% | 820.371,00 |
| 05.12.2024 | 125,37 | 128,05 | 125,29 | 128,02 | 2,12% | 778.593,00 |
| 04.12.2024 | 126,27 | 128,04 | 125,06 | 125,36 | 0,50% | 1.141.712,00 |
| 03.12.2024 | 125,13 | 125,90 | 124,44 | 124,74 | -0,30% | 755.841,00 |
| 02.12.2024 | 125,49 | 125,88 | 124,23 | 125,12 | -0,44% | 1.279.129,00 |
| 29.11.2024 | 125,07 | 125,82 | 124,84 | 125,67 | 0,32% | 256.739,00 |
| 27.11.2024 | 123,96 | 125,70 | 123,90 | 125,27 | 0,90% | 1.399.717,00 |
| 26.11.2024 | 123,20 | 124,34 | 122,50 | 124,15 | -0,14% | 540.786,00 |
| 25.11.2024 | 125,11 | 125,61 | 124,22 | 124,32 | -0,61% | 953.539,00 |
| 22.11.2024 | 125,19 | 125,45 | 124,58 | 125,08 | -0,01% | 682.081,00 |
| 21.11.2024 | 122,46 | 125,13 | 122,21 | 125,09 | 2,71% | 788.218,00 |
| 20.11.2024 | 122,80 | 122,98 | 121,22 | 121,79 | -0,90% | 457.136,00 |
| 19.11.2024 | 121,62 | 122,95 | 121,33 | 122,90 | 0,38% | 360.293,00 |
| 18.11.2024 | 121,25 | 122,49 | 121,00 | 122,43 | 0,79% | 3.239.410,00 |
| 15.11.2024 | 121,23 | 121,80 | 120,26 | 121,47 | -0,75% | 1.969.208,00 |
| 14.11.2024 | 123,35 | 123,35 | 122,23 | 122,39 | -0,62% | 3.808.737,00 |
| 13.11.2024 | 123,74 | 123,90 | 122,79 | 123,15 | -0,60% | 926.714,00 |
| 12.11.2024 | 124,37 | 124,37 | 123,04 | 123,89 | -0,12% | 2.361.628,00 |
| 11.11.2024 | 124,07 | 124,79 | 123,87 | 124,04 | 0,33% | 503.365,00 |
| 08.11.2024 | 124,08 | 124,08 | 122,88 | 123,63 | -0,74% | 425.359,00 |
| 07.11.2024 | 123,48 | 124,75 | 123,42 | 124,55 | 1,49% | 1.271.153,00 |
| 06.11.2024 | 123,99 | 124,23 | 121,82 | 122,72 | -0,35% | 1.111.410,00 |
| 05.11.2024 | 122,67 | 123,46 | 122,15 | 123,15 | 0,72% | 648.888,00 |
| 04.11.2024 | 121,89 | 122,90 | 121,13 | 122,27 | 0,39% | 524.269,00 |
| 01.11.2024 | 121,70 | 122,15 | 121,10 | 121,79 | 0,74% | 713.334,00 |
| 31.10.2024 | 123,15 | 123,37 | 120,82 | 120,89 | -2,18% | 911.850,00 |
| 30.10.2024 | 123,28 | 124,04 | 122,86 | 123,58 | 0,09% | 851.284,00 |
| 29.10.2024 | 123,74 | 124,45 | 123,00 | 123,47 | -0,45% | 659.051,00 |
| 28.10.2024 | 122,45 | 124,46 | 122,45 | 124,03 | 1,28% | 731.575,00 |
| 25.10.2024 | 124,00 | 124,36 | 122,44 | 122,46 | -0,87% | 3.608.422,00 |
| 24.10.2024 | 123,83 | 124,70 | 122,83 | 123,53 | -1,32% | 1.293.999,00 |
| 23.10.2024 | 124,60 | 125,37 | 124,48 | 125,18 | 0,07% | 563.362,00 |
| 22.10.2024 | 124,55 | 125,31 | 124,13 | 125,09 | 0,08% | 6.284.856,00 |
| 21.10.2024 | 125,97 | 126,01 | 124,41 | 124,99 | -0,84% | 423.323,00 |
| 18.10.2024 | 126,27 | 126,60 | 125,07 | 126,05 | -0,33% | 2.787.538,00 |
| 17.10.2024 | 125,48 | 126,96 | 125,48 | 126,47 | 0,29% | 927.771,00 |
| 16.10.2024 | 124,63 | 126,55 | 124,53 | 126,11 | 1,37% | 775.055,00 |
| 15.10.2024 | 123,21 | 124,96 | 122,89 | 124,41 | 0,79% | 725.777,00 |
| 14.10.2024 | 123,70 | 123,89 | 123,17 | 123,43 | -0,29% | 473.334,00 |
| 11.10.2024 | 121,75 | 123,95 | 121,75 | 123,79 | 1,91% | 1.973.765,00 |
| 10.10.2024 | 122,05 | 122,46 | 120,40 | 121,47 | -0,65% | 1.995.606,00 |
| 09.10.2024 | 121,62 | 122,56 | 121,40 | 122,27 | 0,38% | 1.022.742,00 |
| 08.10.2024 | 121,51 | 122,02 | 120,94 | 121,81 | 0,04% | 521.979,00 |
| 07.10.2024 | 122,22 | 122,61 | 121,01 | 121,76 | -0,54% | 975.464,00 |
| 04.10.2024 | 121,79 | 122,42 | 121,59 | 122,42 | 0,85% | 526.970,00 |
| 03.10.2024 | 122,51 | 122,54 | 120,96 | 121,39 | -1,22% | 765.694,00 |
| 02.10.2024 | 123,99 | 124,23 | 122,76 | 122,89 | -0,74% | 536.188,00 |
| 01.10.2024 | 124,86 | 125,28 | 122,90 | 123,80 | -0,75% | 597.209,00 |
| 30.09.2024 | 124,10 | 125,11 | 123,93 | 124,73 | 0,38% | 543.658,00 |
| 27.09.2024 | 124,67 | 124,86 | 123,95 | 124,26 | -0,22% | 837.107,00 |
| 26.09.2024 | 124,00 | 124,82 | 123,72 | 124,54 | 0,80% | 695.926,00 |
| 25.09.2024 | 123,66 | 123,86 | 123,15 | 123,55 | -0,09% | 477.175,00 |
| 24.09.2024 | 123,37 | 123,96 | 122,86 | 123,66 | 0,42% | 416.674,00 |
| 23.09.2024 | 122,19 | 123,28 | 121,83 | 123,14 | 1,00% | 607.215,00 |
| 20.09.2024 | 123,20 | 123,20 | 121,67 | 121,92 | -0,93% | 1.270.266,00 |
| 19.09.2024 | 123,60 | 124,00 | 122,20 | 123,06 | 0,41% | 656.976,00 |
| 18.09.2024 | 122,78 | 123,72 | 122,05 | 122,56 | -0,24% | 588.208,00 |
| 17.09.2024 | 123,48 | 123,53 | 122,28 | 122,86 | -0,38% | 555.823,00 |
| 16.09.2024 | 124,00 | 124,46 | 122,85 | 123,33 | -0,21% | 696.711,00 |
| 13.09.2024 | 124,31 | 124,31 | 123,38 | 123,59 | -0,30% | 589.274,00 |
| 12.09.2024 | 123,20 | 124,00 | 122,98 | 123,96 | 0,55% | 533.989,00 |
| 11.09.2024 | 121,85 | 123,54 | 120,79 | 123,28 | 0,83% | 528.037,00 |
| 10.09.2024 | 122,81 | 122,81 | 121,06 | 122,27 | -0,58% | 697.804,00 |
| 09.09.2024 | 121,29 | 123,19 | 121,27 | 122,98 | 1,70% | 737.248,00 |
| 06.09.2024 | 121,84 | 122,31 | 119,94 | 120,93 | -0,46% | 759.529,00 |
| 05.09.2024 | 122,51 | 122,91 | 121,11 | 121,49 | -0,48% | 464.131,00 |
| 04.09.2024 | 120,68 | 122,28 | 120,37 | 122,08 | 1,03% | 713.023,00 |
| 03.09.2024 | 120,17 | 121,22 | 120,03 | 120,84 | 0,05% | 855.044,00 |
| 30.08.2024 | 119,22 | 121,12 | 119,15 | 120,78 | 1,33% | 940.217,00 |
| 29.08.2024 | 119,81 | 120,68 | 119,02 | 119,20 | 0,30% | 908.622,00 |
| 28.08.2024 | 117,25 | 119,92 | 116,90 | 118,84 | 2,10% | 1.523.481,00 |
| 27.08.2024 | 115,82 | 116,64 | 115,70 | 116,40 | 0,62% | 710.530,00 |
| 26.08.2024 | 115,77 | 116,30 | 115,49 | 115,68 | 0,14% | 531.549,00 |
| 23.08.2024 | 113,95 | 116,56 | 113,91 | 115,52 | 1,92% | 995.417,00 |
| 22.08.2024 | 112,98 | 113,51 | 112,55 | 113,34 | 0,35% | 790.377,00 |
| 21.08.2024 | 112,58 | 113,24 | 112,55 | 112,94 | 0,32% | 656.972,00 |
| 20.08.2024 | 112,74 | 112,74 | 112,14 | 112,58 | -0,18% | 555.973,00 |
| 19.08.2024 | 111,87 | 113,11 | 111,87 | 112,78 | 0,87% | 4.058.843,00 |
| 16.08.2024 | 110,85 | 111,86 | 110,85 | 111,81 | 0,99% | 729.376,00 |
| 15.08.2024 | 111,00 | 111,44 | 110,60 | 110,71 | 0,31% | 722.984,00 |
| 14.08.2024 | 109,48 | 110,52 | 109,45 | 110,37 | 0,81% | 601.032,00 |
| 13.08.2024 | 108,89 | 109,53 | 108,52 | 109,48 | 1,13% | 637.053,00 |