118,850$
-0,68%
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 | 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 |
| 12.12.2024 | 125,64 | 126,06 | 124,68 | 124,68 | -1,08% | 331.881,00 |
| 11.12.2024 | 126,13 | 126,93 | 125,97 | 126,04 | 0,10% | 386.920,00 |
| 10.12.2024 | 125,95 | 126,61 | 125,59 | 125,92 | -0,03% | 523.333,00 |
| 09.12.2024 | 125,95 | 126,52 | 125,29 | 125,96 | -0,07% | 606.338,00 |
| 06.12.2024 | 127,65 | 128,01 | 125,84 | 126,05 | -1,54% | 820.371,00 |
| 05.12.2024 | 125,37 | 128,05 | 125,29 | 128,02 | 2,12% | 716.416,00 |
| 04.12.2024 | 126,27 | 128,04 | 125,06 | 125,36 | 0,50% | 994.528,00 |
| 03.12.2024 | 125,13 | 125,90 | 124,44 | 124,74 | -0,30% | 698.446,00 |
| 02.12.2024 | 125,49 | 125,88 | 124,23 | 125,12 | -0,44% | 864.628,00 |
| 29.11.2024 | 125,07 | 125,82 | 124,84 | 125,67 | 0,32% | 256.739,00 |
| 27.11.2024 | 123,96 | 125,70 | 123,90 | 125,27 | 0,90% | 1.399.717,00 |
| 26.11.2024 | 123,20 | 124,34 | 122,50 | 124,15 | -0,14% | 448.832,00 |
| 25.11.2024 | 125,11 | 125,61 | 124,22 | 124,32 | -0,61% | 827.458,00 |
| 22.11.2024 | 125,19 | 125,45 | 124,58 | 125,08 | -0,01% | 682.081,00 |
| 21.11.2024 | 122,46 | 125,13 | 122,21 | 125,09 | 2,71% | 788.218,00 |
| 20.11.2024 | 122,80 | 122,98 | 121,22 | 121,79 | -0,90% | 359.499,00 |
| 19.11.2024 | 121,62 | 122,95 | 121,33 | 122,90 | 0,38% | 326.343,00 |
| 18.11.2024 | 121,25 | 122,49 | 121,00 | 122,43 | 0,79% | 1.842.207,00 |
| 15.11.2024 | 121,23 | 121,80 | 120,26 | 121,47 | -0,75% | 1.969.208,00 |
| 14.11.2024 | 123,35 | 123,35 | 122,23 | 122,39 | -0,62% | 539.686,00 |
| 13.11.2024 | 123,74 | 123,90 | 122,79 | 123,15 | -0,60% | 389.909,00 |
| 12.11.2024 | 124,37 | 124,37 | 123,04 | 123,89 | -0,12% | 2.338.508,00 |
| 11.11.2024 | 124,07 | 124,79 | 123,87 | 124,04 | 0,33% | 439.572,00 |
| 08.11.2024 | 124,08 | 124,08 | 122,88 | 123,63 | -0,74% | 425.359,00 |
| 07.11.2024 | 123,48 | 124,75 | 123,42 | 124,55 | 1,49% | 1.090.909,00 |
| 06.11.2024 | 123,99 | 124,23 | 121,82 | 122,72 | -0,35% | 801.239,00 |
| 05.11.2024 | 122,67 | 123,46 | 122,15 | 123,15 | 0,72% | 470.592,00 |
| 04.11.2024 | 121,89 | 122,90 | 121,13 | 122,27 | 0,39% | 524.269,00 |
| 01.11.2024 | 121,70 | 122,15 | 121,10 | 121,79 | 0,74% | 713.334,00 |
| 31.10.2024 | 123,15 | 123,37 | 120,82 | 120,89 | -2,18% | 688.312,00 |
| 30.10.2024 | 123,28 | 124,04 | 122,86 | 123,58 | 0,09% | 727.800,00 |
| 29.10.2024 | 123,74 | 124,45 | 123,00 | 123,47 | -0,45% | 607.483,00 |
| 28.10.2024 | 122,45 | 124,46 | 122,45 | 124,03 | 1,28% | 699.219,00 |
| 25.10.2024 | 124,00 | 124,36 | 122,44 | 122,46 | -0,87% | 3.608.422,00 |
| 24.10.2024 | 123,83 | 124,70 | 122,83 | 123,53 | -1,32% | 787.512,00 |
| 23.10.2024 | 124,60 | 125,37 | 124,48 | 125,18 | 0,07% | 563.261,00 |
| 22.10.2024 | 124,55 | 125,31 | 124,13 | 125,09 | 0,08% | 6.284.592,00 |
| 21.10.2024 | 125,97 | 126,01 | 124,41 | 124,99 | -0,84% | 423.321,00 |
| 18.10.2024 | 126,27 | 126,60 | 125,07 | 126,05 | -0,33% | 2.787.538,00 |
| 17.10.2024 | 125,48 | 126,96 | 125,48 | 126,47 | 0,29% | 365.952,00 |
| 16.10.2024 | 124,63 | 126,55 | 124,53 | 126,11 | 1,37% | 533.469,00 |
| 15.10.2024 | 123,21 | 124,96 | 122,89 | 124,41 | 0,79% | 725.777,00 |
| 14.10.2024 | 123,70 | 123,89 | 123,17 | 123,43 | -0,29% | 396.631,00 |
| 11.10.2024 | 121,75 | 123,95 | 121,75 | 123,79 | 1,91% | 1.973.765,00 |
| 10.10.2024 | 122,05 | 122,46 | 120,40 | 121,47 | -0,65% | 1.351.416,00 |
| 09.10.2024 | 121,62 | 122,56 | 121,40 | 122,27 | 0,38% | 313.768,00 |
| 08.10.2024 | 121,51 | 122,02 | 120,94 | 121,81 | 0,04% | 486.479,00 |
| 07.10.2024 | 122,22 | 122,61 | 121,01 | 121,76 | -0,54% | 915.365,00 |
| 04.10.2024 | 121,79 | 122,42 | 121,59 | 122,42 | 0,85% | 526.970,00 |
| 03.10.2024 | 122,51 | 122,54 | 120,96 | 121,39 | -1,22% | 620.446,00 |
| 02.10.2024 | 123,99 | 124,23 | 122,76 | 122,89 | -0,74% | 360.282,00 |
| 01.10.2024 | 124,86 | 125,28 | 122,90 | 123,80 | -0,75% | 476.402,00 |
| 30.09.2024 | 124,10 | 125,11 | 123,93 | 124,73 | 0,38% | 435.146,00 |
| 27.09.2024 | 124,67 | 124,86 | 123,95 | 124,26 | -0,22% | 837.107,00 |