106,850€
0,46%
Echtzeit-Aktienkurs Royal Bank of Canada
Bid:
Ask:
Aktienkurse zur Royal Bank of Canada Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 106,04 | 106,04 | 105,88 | 106,02 | -0,32% | - |
| 08.05.2025 | 106,60 | 106,74 | 106,36 | 106,36 | 0,99% | - |
| 07.05.2025 | 105,64 | 105,78 | 105,32 | 105,32 | -0,08% | - |
| 06.05.2025 | 106,14 | 106,14 | 105,40 | 105,40 | -0,23% | - |
| 05.05.2025 | 105,98 | 106,04 | 105,64 | 105,64 | -0,17% | - |
| 02.05.2025 | 105,18 | 106,42 | 105,10 | 105,82 | 1,73% | 50,00 |
| 30.04.2025 | 104,72 | 104,88 | 104,02 | 104,02 | 0,54% | - |
| 29.04.2025 | 103,68 | 103,72 | 103,46 | 103,46 | -0,04% | - |
| 28.04.2025 | 103,14 | 103,50 | 102,92 | 103,50 | 0,21% | 100,00 |
| 25.04.2025 | 103,42 | 103,42 | 103,02 | 103,28 | 0,62% | 25,00 |
| 24.04.2025 | 103,00 | 103,00 | 102,64 | 102,64 | -1,44% | - |
| 23.04.2025 | 104,42 | 105,84 | 104,14 | 104,14 | 3,33% | 210,00 |
| 22.04.2025 | 100,26 | 100,78 | 99,92 | 100,78 | 0,48% | - |
| 17.04.2025 | 101,94 | 102,00 | 100,30 | 100,30 | -0,18% | - |
| 16.04.2025 | 100,26 | 100,48 | 99,80 | 100,48 | -2,10% | - |
| 15.04.2025 | 101,24 | 102,64 | 101,24 | 102,64 | 1,52% | 15,00 |
| 14.04.2025 | 99,46 | 101,10 | 99,33 | 101,10 | 4,59% | - |
| 11.04.2025 | 97,65 | 97,65 | 96,41 | 96,66 | -1,30% | - |
| 10.04.2025 | 103,66 | 103,66 | 97,93 | 97,93 | 0,96% | 4,00 |
| 09.04.2025 | 95,73 | 98,12 | 95,73 | 97,00 | -4,17% | 9,00 |
| 08.04.2025 | 100,82 | 102,56 | 100,82 | 101,22 | 1,61% | 67,00 |
| 07.04.2025 | 97,62 | 99,82 | 96,11 | 99,62 | -1,76% | 25,00 |
| 04.04.2025 | 103,12 | 103,34 | 101,40 | 101,40 | -0,84% | 10,00 |
| 03.04.2025 | 101,32 | 102,26 | 99,59 | 102,26 | -1,37% | 28,00 |
| 02.04.2025 | 104,72 | 104,72 | 103,68 | 103,68 | 0,31% | - |
| 01.04.2025 | 103,70 | 103,80 | 103,36 | 103,36 | 0,53% | - |
| 31.03.2025 | 102,82 | 102,92 | 102,82 | 102,82 | -1,93% | - |
| 28.03.2025 | 105,86 | 106,08 | 104,84 | 104,84 | -1,52% | - |
| 27.03.2025 | 107,94 | 107,98 | 106,46 | 106,46 | -1,95% | - |
| 26.03.2025 | 107,90 | 108,58 | 107,76 | 108,58 | 0,74% | - |
| 25.03.2025 | 107,08 | 107,78 | 107,08 | 107,78 | 0,58% | - |
| 24.03.2025 | 105,38 | 107,16 | 105,38 | 107,16 | 2,68% | 20,00 |
| 21.03.2025 | 104,64 | 104,72 | 104,36 | 104,36 | -0,65% | - |
| 20.03.2025 | 105,10 | 105,26 | 105,04 | 105,04 | 1,33% | - |
| 19.03.2025 | 103,08 | 103,66 | 103,08 | 103,66 | 0,47% | - |
| 18.03.2025 | 102,82 | 103,18 | 102,76 | 103,18 | 1,12% | - |
| 17.03.2025 | 102,04 | 102,04 | 101,86 | 102,04 | 0,51% | - |
| 14.03.2025 | 100,46 | 101,52 | 100,44 | 101,52 | -0,35% | - |
| 13.03.2025 | 102,36 | 102,36 | 101,80 | 101,88 | 0,04% | 99,00 |
| 12.03.2025 | 101,16 | 101,84 | 100,00 | 101,84 | -0,29% | 1.355,00 |
| 11.03.2025 | 103,86 | 103,86 | 102,14 | 102,14 | -2,65% | - |
| 10.03.2025 | 107,78 | 107,78 | 104,62 | 104,92 | 1,51% | 48,00 |
| 07.03.2025 | 104,02 | 104,04 | 102,98 | 103,36 | -1,66% | 40,00 |
| 06.03.2025 | 104,76 | 105,10 | 104,30 | 105,10 | 1,27% | - |
| 05.03.2025 | 104,66 | 104,66 | 103,78 | 103,78 | -4,91% | 27,00 |
| 04.03.2025 | 109,66 | 109,78 | 109,14 | 109,14 | -2,01% | - |
| 03.03.2025 | 115,32 | 115,32 | 111,38 | 111,38 | 1,40% | 75,00 |
| 28.02.2025 | 109,30 | 109,84 | 109,30 | 109,84 | -3,11% | - |
| 27.02.2025 | 112,60 | 113,36 | 112,58 | 113,36 | -0,30% | - |
| 26.02.2025 | 112,08 | 113,70 | 112,08 | 113,70 | 1,63% | 1,00 |
| 25.02.2025 | 111,32 | 111,88 | 111,32 | 111,88 | -0,71% | - |
| 24.02.2025 | 112,16 | 112,68 | 112,06 | 112,68 | -0,28% | - |
| 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% | - |