113,700€
-0,23%
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 | 112,32 | 113,88 | 112,32 | 113,00 | -0,84% | 880,00 |
| 20.02.2025 | 113,60 | 113,96 | 113,54 | 113,96 | -0,44% | - |
| 19.02.2025 | 114,04 | 114,46 | 114,02 | 114,46 | 1,44% | - |
| 18.02.2025 | 112,34 | 112,84 | 112,30 | 112,84 | 0,55% | 60,00 |
| 17.02.2025 | 111,86 | 112,22 | 111,86 | 112,22 | -0,25% | - |
| 14.02.2025 | 112,40 | 112,50 | 112,06 | 112,50 | -0,78% | - |
| 13.02.2025 | 111,98 | 113,38 | 111,82 | 113,38 | 0,93% | - |
| 12.02.2025 | 112,42 | 112,42 | 112,34 | 112,34 | -0,57% | - |
| 11.02.2025 | 112,88 | 112,98 | 112,88 | 112,98 | -1,74% | - |
| 10.02.2025 | 114,14 | 114,98 | 114,10 | 114,98 | 0,63% | - |
| 07.02.2025 | 113,22 | 114,26 | 113,08 | 114,26 | 0,47% | - |
| 06.02.2025 | 113,12 | 113,72 | 113,12 | 113,72 | 0,49% | 99,00 |
| 05.02.2025 | 112,10 | 113,16 | 112,10 | 113,16 | -1,84% | - |
| 04.02.2025 | 114,68 | 115,84 | 114,24 | 115,28 | 0,44% | 17,00 |
| 03.02.2025 | 116,98 | 117,22 | 114,78 | 114,78 | -2,70% | 660,00 |
| 31.01.2025 | 118,32 | 118,50 | 117,96 | 117,96 | 1,60% | - |
| 30.01.2025 | 116,94 | 118,92 | 116,10 | 116,10 | -0,82% | 262,00 |
| 29.01.2025 | 117,58 | 117,58 | 117,06 | 117,06 | 1,12% | - |
| 28.01.2025 | 116,74 | 117,14 | 115,76 | 115,76 | 1,76% | - |
| 27.01.2025 | 115,28 | 115,44 | 113,76 | 113,76 | -2,03% | - |
| 24.01.2025 | 116,06 | 116,12 | 115,84 | 116,12 | -1,22% | - |
| 23.01.2025 | 115,80 | 117,56 | 115,12 | 117,56 | 1,38% | 11,00 |
| 22.01.2025 | 116,82 | 116,92 | 115,96 | 115,96 | 1,06% | - |
| 21.01.2025 | 116,36 | 118,14 | 114,74 | 114,74 | -1,29% | 300,00 |
| 20.01.2025 | 116,52 | 116,52 | 116,24 | 116,24 | 0,69% | - |
| 17.01.2025 | 116,32 | 116,38 | 115,44 | 115,44 | 0,28% | - |
| 16.01.2025 | 116,02 | 116,02 | 115,12 | 115,12 | 0,52% | - |
| 15.01.2025 | 114,72 | 114,78 | 114,52 | 114,52 | -0,80% | - |
| 14.01.2025 | 115,54 | 115,62 | 114,84 | 115,44 | 0,70% | 257,00 |
| 13.01.2025 | 115,10 | 115,10 | 114,64 | 114,64 | -2,07% | - |
| 10.01.2025 | 117,36 | 117,42 | 117,06 | 117,06 | -0,49% | - |
| 09.01.2025 | 117,54 | 117,64 | 117,54 | 117,64 | 1,38% | - |
| 08.01.2025 | 117,06 | 117,22 | 116,04 | 116,04 | 0,10% | - |
| 07.01.2025 | 116,14 | 116,16 | 115,76 | 115,92 | -0,31% | 30,00 |
| 06.01.2025 | 116,16 | 116,28 | 115,96 | 116,28 | 0,85% | - |
| 03.01.2025 | 116,04 | 116,12 | 115,30 | 115,30 | -1,11% | - |
| 02.01.2025 | 115,82 | 116,60 | 115,82 | 116,60 | 1,20% | 22,00 |
| 30.12.2024 | 115,06 | 115,22 | 115,06 | 115,22 | 0,75% | - |
| 27.12.2024 | 115,48 | 115,48 | 114,36 | 114,36 | 0,16% | - |
| 23.12.2024 | 115,70 | 115,70 | 114,18 | 114,18 | -0,04% | - |
| 20.12.2024 | 114,64 | 116,00 | 114,14 | 114,22 | -0,99% | 50,00 |
| 19.12.2024 | 115,20 | 115,36 | 115,00 | 115,36 | -1,03% | - |
| 18.12.2024 | 117,46 | 117,60 | 116,56 | 116,56 | 0,21% | 860,00 |
| 17.12.2024 | 117,60 | 117,60 | 116,32 | 116,32 | -0,95% | - |
| 16.12.2024 | 119,10 | 119,10 | 117,44 | 117,44 | -0,24% | 1,00 |
| 13.12.2024 | 118,72 | 118,72 | 117,72 | 117,72 | -1,16% | 1.000,00 |
| 12.12.2024 | 118,98 | 119,60 | 118,98 | 119,10 | 0,20% | 60,00 |
| 11.12.2024 | 119,38 | 119,38 | 118,86 | 118,86 | 0,51% | - |
| 10.12.2024 | 118,96 | 118,98 | 118,26 | 118,26 | 0,05% | 1.600,00 |
| 09.12.2024 | 118,80 | 118,80 | 118,20 | 118,20 | -1,55% | - |
| 06.12.2024 | 120,34 | 120,38 | 120,06 | 120,06 | -0,69% | - |
| 05.12.2024 | 118,52 | 120,90 | 117,44 | 120,90 | 1,19% | 165,00 |
| 04.12.2024 | 120,12 | 122,92 | 119,48 | 119,48 | 1,84% | 1.398,00 |
| 03.12.2024 | 118,46 | 120,06 | 117,32 | 117,32 | -1,59% | 8,00 |
| 02.12.2024 | 118,90 | 119,22 | 118,68 | 119,22 | 1,15% | 10,00 |
| 29.11.2024 | 117,88 | 118,14 | 117,86 | 117,86 | -0,03% | - |
| 28.11.2024 | 118,34 | 118,38 | 117,90 | 117,90 | 0,87% | - |
| 27.11.2024 | 118,00 | 118,00 | 116,88 | 116,88 | 1,23% | - |
| 26.11.2024 | 117,78 | 117,78 | 115,46 | 115,46 | -2,25% | - |
| 25.11.2024 | 119,86 | 121,02 | 118,12 | 118,12 | -0,76% | 22,00 |
| 22.11.2024 | 118,86 | 119,20 | 118,86 | 119,02 | 3,19% | - |
| 21.11.2024 | 115,12 | 115,34 | 114,90 | 115,34 | -0,26% | - |
| 20.11.2024 | 116,04 | 116,18 | 115,64 | 115,64 | 1,60% | 75,00 |
| 19.11.2024 | 115,22 | 115,22 | 113,82 | 113,82 | 0,09% | - |
| 18.11.2024 | 114,46 | 114,46 | 113,72 | 113,72 | -0,30% | - |
| 15.11.2024 | 114,76 | 114,78 | 114,06 | 114,06 | -1,40% | - |
| 14.11.2024 | 116,16 | 116,38 | 115,68 | 115,68 | -0,33% | - |
| 13.11.2024 | 115,92 | 116,42 | 115,92 | 116,06 | 0,00% | - |
| 12.11.2024 | 116,00 | 116,08 | 115,96 | 116,06 | -1,02% | - |
| 11.11.2024 | 115,26 | 117,26 | 115,02 | 117,26 | 2,36% | 200,00 |
| 08.11.2024 | 115,12 | 116,58 | 114,56 | 114,56 | 1,34% | 100,00 |
| 07.11.2024 | 113,74 | 113,74 | 113,04 | 113,04 | -1,48% | - |
| 06.11.2024 | 116,52 | 116,80 | 114,74 | 114,74 | 3,93% | - |
| 05.11.2024 | 111,94 | 111,94 | 110,40 | 110,40 | 0,40% | - |
| 04.11.2024 | 110,58 | 110,66 | 109,96 | 109,96 | -1,75% | - |
| 01.11.2024 | 110,76 | 111,92 | 110,76 | 111,92 | -0,11% | - |
| 31.10.2024 | 112,80 | 112,80 | 112,04 | 112,04 | -1,67% | - |
| 30.10.2024 | 113,58 | 113,94 | 113,12 | 113,94 | -0,80% | 120,00 |
| 29.10.2024 | 114,12 | 115,24 | 113,94 | 114,86 | 0,72% | 210,00 |
| 28.10.2024 | 113,36 | 114,04 | 113,00 | 114,04 | 0,94% | - |
| 25.10.2024 | 113,66 | 113,66 | 112,98 | 112,98 | -0,95% | - |
| 24.10.2024 | 114,50 | 114,64 | 114,06 | 114,06 | -0,37% | 440,00 |
| 23.10.2024 | 114,96 | 114,96 | 113,86 | 114,48 | 0,33% | - |
| 22.10.2024 | 114,68 | 114,70 | 114,10 | 114,10 | -0,77% | - |
| 21.10.2024 | 115,60 | 115,78 | 114,98 | 114,98 | -0,55% | - |
| 18.10.2024 | 115,98 | 116,14 | 115,62 | 115,62 | 0,29% | - |
| 17.10.2024 | 115,58 | 115,66 | 115,28 | 115,28 | 1,84% | - |
| 16.10.2024 | 113,72 | 113,72 | 113,20 | 113,20 | 0,91% | - |
| 15.10.2024 | 112,98 | 112,98 | 112,18 | 112,18 | -0,12% | - |
| 14.10.2024 | 113,84 | 113,84 | 112,32 | 112,32 | 1,79% | 10,00 |
| 11.10.2024 | 110,48 | 110,48 | 110,34 | 110,34 | -0,38% | - |
| 10.10.2024 | 111,18 | 112,12 | 110,76 | 110,76 | 1,06% | 1,00 |
| 09.10.2024 | 110,42 | 110,42 | 109,60 | 109,60 | -0,20% | - |
| 08.10.2024 | 110,24 | 112,10 | 109,82 | 109,82 | -0,72% | 27,00 |
| 07.10.2024 | 111,02 | 111,02 | 110,62 | 110,62 | 0,42% | - |
| 04.10.2024 | 109,56 | 111,44 | 109,56 | 110,16 | -0,11% | 11,00 |
| 03.10.2024 | 110,72 | 110,72 | 110,28 | 110,28 | -0,52% | - |
| 02.10.2024 | 110,98 | 110,98 | 110,34 | 110,86 | -0,72% | - |
| 01.10.2024 | 111,40 | 111,66 | 111,40 | 111,66 | -0,30% | - |
| 30.09.2024 | 110,58 | 112,00 | 110,24 | 112,00 | 1,60% | 25,00 |