119,970$
0,12%
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 | 120,40 | 120,60 | 119,91 | 120,01 | 0,15% | 146.200,00 |
| 08.05.2025 | 120,30 | 121,21 | 119,59 | 119,83 | -0,30% | 1.167.461,00 |
| 07.05.2025 | 120,09 | 120,96 | 119,93 | 120,19 | 0,02% | 598.952,00 |
| 06.05.2025 | 120,81 | 121,23 | 120,08 | 120,16 | -0,67% | 423.152,00 |
| 05.05.2025 | 121,00 | 121,56 | 120,73 | 120,97 | -0,25% | 480.762,00 |
| 02.05.2025 | 121,36 | 121,73 | 120,79 | 121,27 | 1,04% | 863.930,00 |
| 01.05.2025 | 119,82 | 120,66 | 119,50 | 120,02 | 0,12% | 597.455,00 |
| 30.04.2025 | 118,92 | 120,11 | 117,43 | 119,88 | -0,02% | 683.344,00 |
| 29.04.2025 | 118,47 | 119,90 | 118,39 | 119,90 | 1,11% | 677.882,00 |
| 28.04.2025 | 117,80 | 118,68 | 117,68 | 118,58 | 0,70% | 610.480,00 |
| 25.04.2025 | 117,55 | 118,02 | 116,78 | 117,76 | 0,08% | 787.288,00 |
| 24.04.2025 | 117,69 | 117,72 | 116,34 | 117,67 | -0,10% | 673.322,00 |
| 23.04.2025 | 119,27 | 119,86 | 117,41 | 117,79 | -0,15% | 976.958,00 |
| 22.04.2025 | 115,82 | 117,97 | 115,41 | 117,97 | 2,40% | 5.328.361,00 |
| 21.04.2025 | 116,00 | 116,60 | 114,63 | 115,21 | -0,89% | 519.481,00 |
| 17.04.2025 | 115,53 | 116,71 | 115,45 | 116,24 | 0,54% | 1.090.937,00 |
| 16.04.2025 | 115,21 | 116,24 | 114,25 | 115,62 | 0,36% | 838.552,00 |
| 15.04.2025 | 115,32 | 116,61 | 115,02 | 115,21 | -0,15% | 865.791,00 |
| 14.04.2025 | 114,97 | 115,51 | 113,43 | 115,38 | 1,86% | 1.089.820,00 |
| 11.04.2025 | 110,65 | 113,63 | 110,14 | 113,27 | 3,02% | 1.186.754,00 |
| 10.04.2025 | 113,45 | 113,45 | 108,93 | 109,95 | -3,32% | 1.552.378,00 |
| 09.04.2025 | 107,96 | 114,01 | 106,85 | 113,73 | 4,96% | 4.013.656,00 |
| 08.04.2025 | 111,97 | 112,33 | 107,72 | 108,36 | -0,74% | 3.381.697,00 |
| 07.04.2025 | 106,21 | 112,11 | 106,10 | 109,17 | -1,57% | 1.914.161,00 |
| 04.04.2025 | 112,51 | 113,73 | 110,04 | 110,91 | -3,65% | 2.439.436,00 |
| 03.04.2025 | 113,76 | 117,80 | 113,70 | 115,11 | 0,34% | 1.547.519,00 |
| 02.04.2025 | 112,90 | 114,72 | 112,39 | 114,72 | 0,94% | 714.242,00 |
| 01.04.2025 | 112,38 | 113,71 | 110,73 | 113,65 | 0,83% | 775.944,00 |
| 31.03.2025 | 111,30 | 113,21 | 111,03 | 112,72 | 0,52% | 761.866,00 |
| 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% | 656.294,00 |
| 26.03.2025 | 117,03 | 117,69 | 115,82 | 116,27 | -0,33% | 658.645,00 |
| 25.03.2025 | 117,09 | 117,33 | 116,09 | 116,65 | 0,64% | 529.116,00 |
| 24.03.2025 | 114,25 | 116,27 | 114,20 | 115,91 | 2,03% | 670.756,00 |
| 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% | 551.662,00 |
| 19.03.2025 | 112,50 | 114,43 | 112,25 | 114,22 | 1,55% | 805.303,00 |
| 18.03.2025 | 112,92 | 113,07 | 111,77 | 112,48 | -0,21% | 677.359,00 |
| 17.03.2025 | 111,61 | 113,19 | 111,22 | 112,72 | 1,10% | 678.970,00 |
| 14.03.2025 | 109,75 | 111,67 | 109,57 | 111,49 | 2,46% | 1.446.339,00 |
| 13.03.2025 | 111,12 | 111,17 | 108,76 | 108,81 | -2,22% | 1.999.172,00 |
| 12.03.2025 | 111,04 | 111,62 | 110,38 | 111,28 | 0,86% | 710.814,00 |
| 11.03.2025 | 112,53 | 113,03 | 110,13 | 110,33 | -2,35% | 1.249.625,00 |
| 10.03.2025 | 113,21 | 114,25 | 112,14 | 112,99 | -1,81% | 634.080,00 |
| 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% | 853.200,00 |
| 05.03.2025 | 113,64 | 115,93 | 113,21 | 115,13 | 2,26% | 1.689.029,00 |
| 04.03.2025 | 115,42 | 115,58 | 112,18 | 112,59 | -3,65% | 1.294.086,00 |
| 03.03.2025 | 118,00 | 119,46 | 115,84 | 116,85 | -1,12% | 1.316.717,00 |
| 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% | 1.892.269,00 |
| 26.02.2025 | 119,38 | 119,96 | 118,65 | 119,48 | 0,16% | 1.085.698,00 |
| 25.02.2025 | 120,00 | 120,89 | 118,74 | 119,29 | 0,61% | 839.785,00 |
| 24.02.2025 | 119,39 | 119,69 | 118,37 | 118,57 | -0,26% | 679.977,00 |
| 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% | 573.468,00 |
| 19.02.2025 | 120,02 | 120,57 | 119,16 | 120,55 | -0,28% | 1.271.884,00 |
| 18.02.2025 | 118,81 | 121,00 | 118,77 | 120,89 | 1,55% | 1.340.668,00 |
| 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% | 1.334.703,00 |
| 12.02.2025 | 117,40 | 118,48 | 117,21 | 118,37 | -0,06% | 431.158,00 |
| 11.02.2025 | 117,79 | 118,69 | 117,02 | 118,44 | 0,38% | 506.312,00 |
| 10.02.2025 | 119,20 | 119,64 | 117,91 | 117,99 | -1,11% | 466.551,00 |
| 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% | 576.397,00 |
| 05.02.2025 | 119,38 | 119,46 | 118,00 | 119,07 | 0,32% | 695.153,00 |
| 04.02.2025 | 120,96 | 121,43 | 118,29 | 118,69 | -0,10% | 918.777,00 |
| 03.02.2025 | 117,40 | 120,17 | 116,51 | 118,81 | -2,56% | 1.530.884,00 |
| 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% | 724.906,00 |
| 29.01.2025 | 122,63 | 123,00 | 121,71 | 122,04 | -0,87% | 660.926,00 |
| 28.01.2025 | 122,34 | 123,45 | 122,11 | 123,11 | 0,40% | 586.663,00 |
| 27.01.2025 | 120,84 | 122,74 | 120,81 | 122,62 | 0,01% | 739.350,00 |
| 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% | 2.672.283,00 |
| 22.01.2025 | 122,36 | 122,56 | 120,64 | 121,02 | -1,00% | 1.069.081,00 |
| 21.01.2025 | 120,53 | 122,47 | 120,41 | 122,24 | 1,41% | 603.468,00 |
| 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% | 653.110,00 |
| 15.01.2025 | 119,79 | 120,15 | 119,09 | 119,78 | 0,97% | 1.818.764,00 |
| 14.01.2025 | 118,94 | 118,96 | 117,63 | 118,63 | -0,12% | 1.859.712,00 |
| 13.01.2025 | 118,04 | 118,94 | 117,80 | 118,77 | 0,30% | 1.699.528,00 |
| 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% | 664.254,00 |
| 06.01.2025 | 121,62 | 122,20 | 120,71 | 121,56 | 0,94% | 476.931,00 |
| 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% | 631.605,00 |
| 31.12.2024 | 120,58 | 121,06 | 120,24 | 120,51 | -0,02% | 735.814,00 |
| 30.12.2024 | 120,22 | 120,90 | 119,64 | 120,54 | -0,28% | 324.441,00 |
| 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% | 197.434,00 |
| 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% | 579.135,00 |
| 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% | 764.776,00 |
| 18.12.2024 | 123,47 | 123,65 | 119,57 | 119,84 | -3,12% | 793.100,00 |
| 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% | 327.395,00 |
| 13.12.2024 | 125,00 | 125,00 | 123,95 | 124,50 | -0,14% | 436.968,00 |