Echtzeit-Aktienkurs Royal Bank of Canada
Bid:
Ask:
Aktienkurse zur Royal Bank of Canada Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 86,15 | 86,82 | 85,12 | 85,13 | -2,83% | - |
25.02.2021 | 89,41 | 89,42 | 87,30 | 87,61 | -1,97% | - |
24.02.2021 | 88,43 | 90,14 | 88,41 | 89,37 | 0,42% | - |
23.02.2021 | 88,86 | 89,69 | 88,81 | 89,00 | 1,18% | - |
22.02.2021 | 87,33 | 88,55 | 87,30 | 87,96 | 1,10% | - |
19.02.2021 | 86,45 | 87,32 | 86,40 | 87,00 | 1,09% | - |
18.02.2021 | 84,64 | 86,07 | 84,59 | 86,07 | 1,75% | - |
17.02.2021 | 83,68 | 84,79 | 83,67 | 84,59 | 0,98% | - |
16.02.2021 | 84,04 | 84,04 | 83,64 | 83,77 | 0,28% | - |
12.02.2021 | 83,56 | 83,78 | 83,45 | 83,53 | 0,24% | - |
11.02.2021 | 83,17 | 83,37 | 82,88 | 83,33 | -0,08% | - |
10.02.2021 | 83,31 | 83,62 | 83,08 | 83,40 | -1,01% | - |
09.02.2021 | 83,86 | 84,33 | 83,53 | 84,25 | 0,19% | - |
08.02.2021 | 83,95 | 84,23 | 83,74 | 84,09 | 0,64% | - |
05.02.2021 | 83,16 | 83,68 | 83,16 | 83,56 | 0,83% | - |
04.02.2021 | 82,76 | 83,04 | 82,70 | 82,87 | 0,38% | - |
03.02.2021 | 82,10 | 82,62 | 82,06 | 82,56 | 0,04% | - |
02.02.2021 | 82,01 | 82,83 | 81,80 | 82,53 | 1,53% | - |
01.02.2021 | 81,29 | 81,29 | 81,27 | 81,29 | 0,38% | - |
29.01.2021 | 81,60 | 81,74 | 80,54 | 80,98 | -1,56% | - |
28.01.2021 | 82,26 | 82,26 | 82,26 | 82,26 | 1,25% | - |
27.01.2021 | 81,94 | 82,10 | 81,22 | 81,25 | -2,72% | - |
26.01.2021 | 83,36 | 83,66 | 83,17 | 83,52 | 0,13% | - |
25.01.2021 | 83,40 | 83,41 | 83,40 | 83,41 | -1,07% | - |
22.01.2021 | 84,31 | 84,31 | 84,31 | 84,31 | -1,09% | - |
21.01.2021 | 85,57 | 85,68 | 0,00 | 85,24 | -0,22% | - |
20.01.2021 | 85,18 | 85,44 | 84,92 | 85,42 | 0,88% | - |
19.01.2021 | 85,13 | 85,34 | 84,59 | 84,68 | -0,46% | - |
15.01.2021 | 84,38 | 85,22 | 84,34 | 85,07 | -0,52% | - |
14.01.2021 | 85,57 | 86,13 | 85,50 | 85,51 | -0,01% | - |
13.01.2021 | 85,17 | 85,72 | 85,05 | 85,52 | 0,22% | - |
12.01.2021 | 85,15 | 85,49 | 84,94 | 85,33 | 1,08% | - |
11.01.2021 | 84,49 | 84,83 | 84,38 | 84,42 | -0,67% | - |
08.01.2021 | 84,77 | 85,01 | 84,35 | 84,99 | -0,30% | - |
07.01.2021 | 84,92 | 85,28 | 84,79 | 85,25 | 1,07% | - |
06.01.2021 | 83,75 | 84,58 | 83,70 | 84,34 | 1,51% | - |
05.01.2021 | 82,11 | 83,30 | 82,01 | 83,09 | 1,48% | - |
04.01.2021 | 82,13 | 82,19 | 81,37 | 81,87 | -0,35% | - |
31.12.2020 | 82,54 | 82,77 | 82,13 | 82,16 | 0,02% | - |
30.12.2020 | 82,54 | 82,66 | 82,07 | 82,14 | 0,10% | - |
29.12.2020 | 81,74 | 82,41 | 81,74 | 82,06 | 0,29% | - |
28.12.2020 | 81,82 | 81,86 | 81,80 | 81,82 | 0,10% | - |
24.12.2020 | 81,63 | 81,94 | 81,52 | 81,74 | 0,16% | - |
23.12.2020 | 81,28 | 81,63 | 81,22 | 81,61 | 1,82% | - |
22.12.2020 | 80,06 | 80,23 | 79,82 | 80,15 | -0,66% | - |
21.12.2020 | 79,90 | 81,04 | 79,88 | 80,69 | -1,01% | - |
18.12.2020 | 81,23 | 81,84 | 81,22 | 81,51 | -0,69% | - |
17.12.2020 | 82,07 | 82,09 | 82,07 | 82,08 | 3,43% | - |
16.12.2020 | 81,75 | 82,49 | 77,45 | 79,35 | -3,62% | - |
15.12.2020 | 82,28 | 83,72 | 70,20 | 82,33 | 0,15% | - |
14.12.2020 | 83,14 | 83,21 | 82,10 | 82,21 | -1,08% | - |
11.12.2020 | 83,02 | 83,45 | 74,58 | 83,11 | -0,57% | - |
10.12.2020 | 83,59 | 83,59 | 83,59 | 83,59 | -0,30% | - |
09.12.2020 | 83,32 | 90,30 | 80,08 | 83,85 | 0,17% | - |
08.12.2020 | 82,70 | 83,70 | 77,34 | 83,70 | 1,39% | - |
07.12.2020 | 82,57 | 82,57 | 82,56 | 82,56 | 0,33% | - |
04.12.2020 | 82,11 | 82,44 | 82,08 | 82,29 | 0,12% | - |
03.12.2020 | 82,19 | 82,19 | 82,19 | 82,19 | -1,04% | - |
02.12.2020 | 82,65 | 84,43 | 81,57 | 83,05 | 0,45% | - |
01.12.2020 | 83,24 | 83,41 | 82,65 | 82,68 | -0,66% | - |
30.11.2020 | 82,06 | 91,35 | 81,02 | 83,23 | 14,05% | - |
27.11.2020 | 83,21 | 83,33 | 72,97 | 72,97 | -13,03% | - |
25.11.2020 | 82,35 | 83,94 | 82,24 | 83,90 | 1,28% | - |
24.11.2020 | 82,05 | 82,86 | 81,83 | 82,84 | 2,70% | - |
23.11.2020 | 80,13 | 80,78 | 80,13 | 80,66 | 1,15% | - |
20.11.2020 | 79,54 | 79,82 | 79,41 | 79,74 | -1,94% | - |
19.11.2020 | 78,88 | 81,33 | 78,85 | 81,32 | 2,14% | - |
18.11.2020 | 79,73 | 80,00 | 79,23 | 79,61 | 0,82% | - |
17.11.2020 | 78,03 | 79,24 | 77,97 | 78,96 | 1,83% | - |
16.11.2020 | 77,45 | 77,75 | 77,38 | 77,54 | 1,47% | - |
13.11.2020 | 76,42 | 76,42 | 76,41 | 76,42 | 0,09% | - |
12.11.2020 | 75,90 | 76,38 | 75,83 | 76,35 | -0,44% | - |
11.11.2020 | 76,69 | 77,05 | 76,49 | 76,69 | 0,67% | - |
10.11.2020 | 76,05 | 76,51 | 75,95 | 76,18 | 1,59% | - |
09.11.2020 | 77,11 | 77,33 | 74,98 | 74,98 | 1,04% | - |
06.11.2020 | 74,12 | 74,46 | 73,77 | 74,21 | 0,58% | - |
05.11.2020 | 74,31 | 74,52 | 73,63 | 73,78 | 0,68% | - |
04.11.2020 | 72,26 | 73,42 | 72,26 | 73,28 | 1,33% | - |
03.11.2020 | 72,33 | 72,48 | 71,96 | 72,32 | 2,69% | - |
02.11.2020 | 0,00 | 70,68 | 0,00 | 70,42 | 0,77% | - |
30.10.2020 | 69,81 | 70,02 | 69,21 | 69,89 | 0,06% | - |
29.10.2020 | 68,69 | 70,10 | 68,67 | 69,85 | 1,98% | - |
28.10.2020 | 69,16 | 69,22 | 68,42 | 68,49 | -2,80% | - |
27.10.2020 | 70,48 | 70,50 | 70,46 | 70,46 | -1,67% | - |
26.10.2020 | 72,40 | 72,40 | 71,22 | 71,66 | -2,25% | - |
23.10.2020 | 73,68 | 73,74 | 73,12 | 73,31 | -1,08% | - |
22.10.2020 | 73,96 | 74,32 | 73,72 | 74,11 | 0,78% | - |
21.10.2020 | 73,25 | 73,72 | 73,13 | 73,54 | 0,66% | - |
20.10.2020 | 73,47 | 73,55 | 73,00 | 73,05 | 0,11% | - |
19.10.2020 | 0,00 | 73,57 | 0,00 | 72,97 | -1,01% | - |
16.10.2020 | 73,70 | 73,90 | 73,64 | 73,72 | 0,33% | - |
15.10.2020 | 73,35 | 73,79 | 73,22 | 73,48 | -0,47% | - |
14.10.2020 | 74,02 | 74,18 | 73,77 | 73,82 | -0,31% | - |
13.10.2020 | 73,87 | 74,13 | 73,45 | 74,05 | -0,91% | - |
12.10.2020 | 74,39 | 74,91 | 74,36 | 74,73 | 0,69% | - |
09.10.2020 | 74,05 | 74,27 | 73,75 | 74,22 | 0,35% | - |
08.10.2020 | 73,98 | 74,27 | 73,85 | 73,96 | 0,46% | - |
07.10.2020 | 73,12 | 73,76 | 73,04 | 73,62 | 2,33% | - |
06.10.2020 | 72,18 | 72,98 | 71,80 | 71,95 | -0,05% | - |
05.10.2020 | 71,12 | 72,20 | 71,01 | 71,98 | 1,63% | - |