113,484$
-0,15%
Echtzeit-Aktienkurs Royal Bank of Canada
Bid:
Ask:
Aktienkurse zur Royal Bank of Canada Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 112,23 | 113,71 | 110,73 | 113,65 | 0,83% | 828.609,00 |
| 31.03.2025 | 111,30 | 113,21 | 111,03 | 112,72 | 0,52% | 840.031,00 |
| 28.03.2025 | 114,60 | 114,86 | 111,98 | 112,14 | -2,24% | 843.279,00 |
| 27.03.2025 | 115,91 | 116,65 | 114,30 | 114,71 | -1,34% | 708.559,00 |
| 26.03.2025 | 117,03 | 117,69 | 115,82 | 116,27 | -0,33% | 748.248,00 |
| 25.03.2025 | 117,09 | 117,33 | 116,09 | 116,65 | 0,64% | 704.207,00 |
| 24.03.2025 | 114,25 | 116,27 | 114,20 | 115,91 | 2,03% | 739.053,00 |
| 21.03.2025 | 112,69 | 114,01 | 112,68 | 113,60 | -0,18% | 758.358,00 |
| 20.03.2025 | 113,25 | 114,18 | 112,46 | 113,81 | -0,36% | 613.089,00 |
| 19.03.2025 | 112,61 | 114,43 | 112,25 | 114,22 | 1,55% | 990.806,00 |
| 18.03.2025 | 113,04 | 113,07 | 111,77 | 112,48 | -0,21% | 692.436,00 |
| 17.03.2025 | 111,63 | 113,19 | 111,22 | 112,72 | 1,10% | 1.283.518,00 |
| 14.03.2025 | 109,75 | 111,67 | 109,57 | 111,49 | 2,46% | 1.446.339,00 |
| 13.03.2025 | 110,95 | 111,17 | 108,76 | 108,81 | -2,22% | 2.254.518,00 |
| 12.03.2025 | 111,04 | 111,62 | 110,38 | 111,28 | 0,86% | 1.005.264,00 |
| 11.03.2025 | 112,53 | 113,03 | 110,13 | 110,33 | -2,35% | 1.371.612,00 |
| 10.03.2025 | 113,21 | 114,25 | 112,14 | 112,99 | -1,81% | 665.169,00 |
| 07.03.2025 | 113,61 | 115,44 | 113,32 | 115,07 | 0,73% | 789.374,00 |
| 06.03.2025 | 114,45 | 116,37 | 113,87 | 114,24 | -0,77% | 920.080,00 |
| 05.03.2025 | 113,64 | 115,93 | 113,21 | 115,13 | 2,26% | 2.041.064,00 |
| 04.03.2025 | 115,42 | 115,58 | 112,18 | 112,59 | -3,65% | 1.304.584,00 |
| 03.03.2025 | 118,00 | 119,46 | 115,84 | 116,85 | -1,12% | 1.320.026,00 |
| 28.02.2025 | 115,82 | 118,25 | 115,22 | 118,17 | 2,57% | 1.123.768,00 |
| 27.02.2025 | 119,20 | 119,96 | 113,73 | 115,21 | -3,57% | 2.238.225,00 |
| 26.02.2025 | 119,38 | 119,96 | 118,65 | 119,48 | 0,16% | 1.161.143,00 |
| 25.02.2025 | 120,00 | 120,89 | 118,74 | 119,29 | 0,61% | 1.364.439,00 |
| 24.02.2025 | 119,39 | 119,69 | 118,37 | 118,57 | -0,26% | 1.086.233,00 |
| 21.02.2025 | 119,79 | 119,92 | 118,76 | 118,88 | -0,65% | 2.169.988,00 |
| 20.02.2025 | 120,71 | 121,03 | 119,09 | 119,66 | -0,74% | 663.483,00 |
| 19.02.2025 | 120,02 | 120,57 | 119,16 | 120,55 | -0,28% | 1.468.215,00 |
| 18.02.2025 | 118,81 | 121,00 | 118,77 | 120,89 | 1,49% | 2.186.300,00 |
| 17.02.2025 | 119,13 | 119,13 | 119,05 | 119,12 | 0,07% | - |
| 14.02.2025 | 119,79 | 120,09 | 118,91 | 119,04 | -0,23% | 1.492.766,00 |
| 13.02.2025 | 118,45 | 119,46 | 118,10 | 119,31 | 0,79% | 1.396.212,00 |
| 12.02.2025 | 117,40 | 118,48 | 117,21 | 118,37 | -0,06% | 436.511,00 |
| 11.02.2025 | 117,79 | 118,69 | 117,02 | 118,44 | 0,38% | 544.524,00 |
| 10.02.2025 | 119,20 | 119,64 | 117,91 | 117,99 | -1,11% | 1.155.513,00 |
| 07.02.2025 | 119,66 | 119,75 | 118,50 | 119,32 | -0,10% | 1.270.809,00 |
| 06.02.2025 | 119,33 | 119,73 | 118,78 | 119,44 | 0,31% | 646.904,00 |
| 05.02.2025 | 119,38 | 119,46 | 118,00 | 119,07 | 0,32% | 696.998,00 |
| 04.02.2025 | 120,96 | 121,43 | 118,29 | 118,69 | -0,10% | 925.737,00 |
| 03.02.2025 | 117,40 | 120,17 | 116,51 | 118,81 | -2,56% | 1.663.558,00 |
| 31.01.2025 | 123,24 | 123,90 | 121,89 | 121,93 | -1,19% | 871.817,00 |
| 30.01.2025 | 122,65 | 124,35 | 122,33 | 123,40 | 1,11% | 764.915,00 |
| 29.01.2025 | 122,63 | 123,00 | 121,71 | 122,04 | -0,87% | 761.884,00 |
| 28.01.2025 | 122,34 | 123,45 | 122,11 | 123,11 | 0,40% | 986.583,00 |
| 27.01.2025 | 120,84 | 122,74 | 120,81 | 122,62 | 0,01% | 2.188.049,00 |
| 24.01.2025 | 122,52 | 122,85 | 122,12 | 122,61 | 0,43% | 2.616.316,00 |
| 23.01.2025 | 121,46 | 122,50 | 121,42 | 122,08 | 0,88% | 2.672.627,00 |
| 22.01.2025 | 122,36 | 122,56 | 120,64 | 121,02 | -1,00% | 1.069.091,00 |
| 21.01.2025 | 120,53 | 122,47 | 120,41 | 122,24 | 1,41% | 1.340.012,00 |
| 17.01.2025 | 120,36 | 120,74 | 120,02 | 120,54 | 0,38% | 1.588.795,00 |
| 16.01.2025 | 119,77 | 120,17 | 119,01 | 120,08 | 0,25% | 908.470,00 |
| 15.01.2025 | 119,79 | 120,15 | 119,09 | 119,78 | 0,97% | 2.063.455,00 |
| 14.01.2025 | 118,94 | 118,96 | 117,63 | 118,63 | -0,12% | 2.009.785,00 |
| 13.01.2025 | 118,04 | 118,94 | 117,80 | 118,77 | 0,30% | 1.761.707,00 |
| 10.01.2025 | 120,85 | 121,04 | 118,04 | 118,42 | -2,67% | 731.188,00 |
| 08.01.2025 | 120,92 | 121,86 | 120,32 | 121,67 | 0,28% | 663.122,00 |
| 07.01.2025 | 122,30 | 123,17 | 121,29 | 121,33 | -0,19% | 938.914,00 |
| 06.01.2025 | 121,62 | 122,20 | 120,71 | 121,56 | 0,94% | 670.806,00 |
| 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 |