105,200€
0,44%
Echtzeit-Aktienkurs Royal Bank of Canada
Bid:
Ask:
Aktienkurse zur Royal Bank of Canada Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 105,16 | 105,22 | 105,16 | 105,20 | -0,12% | - |
| 01.04.2025 | 104,08 | 105,38 | 102,58 | 105,33 | 1,13% | - |
| 31.03.2025 | 102,99 | 104,71 | 102,68 | 104,15 | 4,78% | - |
| 28.03.2025 | 106,45 | 106,55 | 99,40 | 99,40 | -1,49% | - |
| 27.03.2025 | 108,13 | 108,20 | 100,90 | 100,90 | -6,31% | - |
| 26.03.2025 | 108,13 | 109,15 | 107,65 | 107,70 | -0,49% | - |
| 25.03.2025 | 107,22 | 108,42 | 106,92 | 108,23 | 2,05% | - |
| 24.03.2025 | 104,85 | 107,76 | 104,67 | 106,06 | -0,73% | - |
| 21.03.2025 | 105,10 | 106,84 | 104,06 | 106,84 | 0,56% | - |
| 20.03.2025 | 105,15 | 106,24 | 103,92 | 106,24 | 2,05% | - |
| 19.03.2025 | 103,04 | 105,80 | 103,00 | 104,11 | 2,56% | - |
| 18.03.2025 | 103,03 | 105,37 | 98,53 | 101,51 | -2,49% | - |
| 17.03.2025 | 101,99 | 104,11 | 101,85 | 104,10 | 4,11% | - |
| 14.03.2025 | 100,79 | 105,41 | 99,94 | 100,00 | -0,91% | - |
| 13.03.2025 | 101,50 | 102,45 | 98,38 | 100,92 | -0,26% | - |
| 12.03.2025 | 101,41 | 102,54 | 99,51 | 101,18 | 2,42% | 6.349,00 |
| 11.03.2025 | 104,14 | 104,14 | 97,01 | 98,79 | -5,22% | - |
| 10.03.2025 | 105,92 | 106,00 | 103,63 | 104,23 | -1,74% | 104,00 |
| 07.03.2025 | 105,65 | 106,31 | 104,14 | 106,08 | 0,18% | 620,00 |
| 06.03.2025 | 106,64 | 107,54 | 105,10 | 105,89 | -0,90% | - |
| 05.03.2025 | 106,21 | 106,96 | 105,21 | 106,85 | 0,63% | - |
| 04.03.2025 | 111,51 | 111,51 | 105,96 | 106,18 | -4,73% | - |
| 03.03.2025 | 113,92 | 114,01 | 110,64 | 111,45 | -0,93% | 261,00 |
| 28.02.2025 | 110,72 | 114,00 | 110,65 | 112,50 | 1,58% | - |
| 27.02.2025 | 114,54 | 116,27 | 109,11 | 110,75 | -2,79% | - |
| 26.02.2025 | 113,82 | 114,31 | 113,16 | 113,93 | 0,37% | - |
| 25.02.2025 | 113,27 | 115,11 | 112,89 | 113,51 | 0,19% | - |
| 24.02.2025 | 113,40 | 114,33 | 113,15 | 113,30 | -0,32% | - |
| 21.02.2025 | 114,04 | 114,68 | 112,51 | 113,66 | -0,18% | - |
| 20.02.2025 | 115,37 | 115,77 | 113,67 | 113,86 | -1,52% | - |
| 19.02.2025 | 115,66 | 115,81 | 114,23 | 115,62 | -0,03% | - |
| 18.02.2025 | 113,85 | 115,79 | 113,71 | 115,65 | 1,78% | - |
| 17.02.2025 | 113,60 | 113,81 | 113,57 | 113,63 | 0,17% | - |
| 14.02.2025 | 114,11 | 114,26 | 113,26 | 113,44 | -0,57% | - |
| 13.02.2025 | 113,58 | 114,43 | 113,21 | 114,09 | 0,18% | - |
| 12.02.2025 | 114,25 | 114,56 | 113,25 | 113,88 | -0,27% | - |
| 11.02.2025 | 114,28 | 114,54 | 113,26 | 114,19 | -0,23% | 120,00 |
| 10.02.2025 | 115,77 | 116,19 | 114,44 | 114,45 | -0,92% | - |
| 07.02.2025 | 115,09 | 115,64 | 114,33 | 115,51 | 0,49% | - |
| 06.02.2025 | 114,79 | 115,44 | 114,52 | 114,95 | 0,50% | 180,00 |
| 05.02.2025 | 113,62 | 114,55 | 113,26 | 114,38 | 0,11% | - |
| 04.02.2025 | 115,24 | 117,14 | 114,26 | 114,26 | -0,93% | 780,00 |
| 03.02.2025 | 117,99 | 118,44 | 113,61 | 115,33 | -1,91% | 125,00 |
| 31.01.2025 | 118,68 | 119,02 | 117,49 | 117,58 | -0,79% | - |
| 30.01.2025 | 117,36 | 119,20 | 116,89 | 118,52 | 1,15% | - |
| 29.01.2025 | 117,91 | 118,30 | 116,88 | 117,17 | -0,61% | - |
| 28.01.2025 | 117,36 | 118,32 | 117,04 | 117,89 | 0,87% | - |
| 27.01.2025 | 116,48 | 116,94 | 115,18 | 116,87 | 0,00% | - |
| 24.01.2025 | 116,81 | 117,03 | 116,18 | 116,87 | -0,30% | 525,00 |
| 23.01.2025 | 116,24 | 117,41 | 116,22 | 117,22 | 0,88% | - |
| 22.01.2025 | 117,65 | 117,68 | 116,20 | 116,20 | -0,99% | 51,00 |
| 21.01.2025 | 116,40 | 117,54 | 115,80 | 117,36 | 0,66% | - |
| 20.01.2025 | 116,91 | 117,36 | 116,05 | 116,59 | -0,57% | - |
| 17.01.2025 | 116,79 | 117,44 | 116,62 | 117,26 | 0,59% | - |
| 16.01.2025 | 116,51 | 116,88 | 115,57 | 116,57 | 0,24% | - |
| 15.01.2025 | 115,26 | 116,42 | 115,00 | 116,29 | 0,97% | - |
| 14.01.2025 | 115,94 | 116,15 | 114,37 | 115,17 | -0,89% | - |
| 13.01.2025 | 115,70 | 116,41 | 115,29 | 116,21 | 0,54% | - |
| 10.01.2025 | 118,06 | 118,10 | 115,37 | 115,59 | -1,85% | - |
| 09.01.2025 | 118,01 | 118,09 | 117,50 | 117,77 | -0,12% | - |
| 08.01.2025 | 117,37 | 118,13 | 116,78 | 117,91 | 0,54% | - |
| 07.01.2025 | 116,80 | 118,47 | 116,56 | 117,28 | 0,24% | - |
| 06.01.2025 | 116,77 | 117,65 | 115,89 | 117,00 | 0,15% | - |
| 03.01.2025 | 116,51 | 117,15 | 115,60 | 116,82 | 0,23% | - |
| 02.01.2025 | 116,66 | 117,43 | 116,49 | 116,55 | 1,28% | - |
| 30.12.2024 | 115,79 | 115,97 | 114,99 | 115,08 | -0,78% | - |
| 27.12.2024 | 116,18 | 116,25 | 115,06 | 115,99 | 0,01% | - |
| 23.12.2024 | 118,20 | 118,21 | 115,11 | 115,98 | 0,18% | - |
| 20.12.2024 | 115,19 | 117,00 | 114,27 | 115,77 | 0,23% | - |
| 19.12.2024 | 115,34 | 116,64 | 115,20 | 115,51 | -0,13% | - |
| 18.12.2024 | 117,90 | 118,44 | 115,46 | 115,66 | -1,92% | - |
| 17.12.2024 | 118,40 | 118,67 | 117,51 | 117,92 | -0,43% | - |
| 16.12.2024 | 118,56 | 119,18 | 118,06 | 118,43 | -0,16% | - |
| 13.12.2024 | 119,13 | 119,27 | 118,25 | 118,62 | -0,47% | - |
| 12.12.2024 | 119,85 | 120,33 | 119,04 | 119,18 | -0,79% | - |
| 11.12.2024 | 119,66 | 120,93 | 119,66 | 120,13 | 0,44% | - |
| 10.12.2024 | 119,27 | 120,82 | 119,27 | 119,60 | 0,10% | 1.932,00 |
| 09.12.2024 | 119,55 | 119,67 | 118,35 | 119,48 | 0,19% | - |
| 06.12.2024 | 121,05 | 121,60 | 119,25 | 119,25 | -0,89% | - |
| 05.12.2024 | 118,98 | 120,95 | 118,41 | 120,32 | 0,96% | - |
| 04.12.2024 | 118,57 | 123,52 | 118,55 | 119,18 | 0,35% | 3.556,00 |
| 03.12.2024 | 119,25 | 119,60 | 118,31 | 118,76 | -0,36% | - |
| 02.12.2024 | 119,35 | 120,00 | 118,44 | 119,19 | 0,26% | - |
| 29.11.2024 | 118,56 | 119,14 | 118,23 | 118,88 | 0,02% | - |
| 28.11.2024 | 118,90 | 119,30 | 118,67 | 118,86 | 0,23% | - |
| 27.11.2024 | 118,40 | 118,60 | 117,39 | 118,59 | 0,01% | - |
| 26.11.2024 | 118,49 | 118,66 | 115,95 | 118,58 | 0,07% | 35,00 |
| 25.11.2024 | 119,80 | 120,20 | 118,30 | 118,50 | -1,15% | - |
| 22.11.2024 | 119,55 | 121,06 | 119,26 | 119,88 | 0,44% | - |
| 21.11.2024 | 115,48 | 119,36 | 115,45 | 119,36 | 3,28% | 2,00 |
| 20.11.2024 | 116,18 | 116,59 | 115,16 | 115,57 | -0,37% | 120,00 |
| 19.11.2024 | 115,66 | 116,02 | 114,62 | 116,00 | 0,38% | 200,00 |
| 18.11.2024 | 115,36 | 115,74 | 114,60 | 115,56 | 0,15% | - |
| 15.11.2024 | 115,64 | 115,69 | 114,42 | 115,39 | -0,88% | - |
| 14.11.2024 | 116,68 | 117,53 | 115,79 | 116,41 | -0,16% | - |
| 13.11.2024 | 116,51 | 117,08 | 116,11 | 116,60 | -0,05% | 20,00 |
| 12.11.2024 | 116,56 | 117,21 | 115,95 | 116,66 | 0,21% | - |
| 11.11.2024 | 115,68 | 117,14 | 115,68 | 116,41 | 0,94% | - |
| 08.11.2024 | 115,52 | 115,68 | 114,53 | 115,33 | 0,04% | - |
| 07.11.2024 | 114,26 | 115,51 | 113,61 | 115,28 | 0,82% | - |