124,880$
-0,17%
Echtzeit-Aktienkurs Royal Bank of Canada
Bid:
Ask:
Aktienkurse zur Royal Bank of Canada Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 125,23 | 125,41 | 124,57 | 124,88 | -0,17% | 178.787,00 |
| 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 |
| 26.09.2024 | 124,00 | 124,82 | 123,72 | 124,54 | 0,80% | 672.255,00 |
| 25.09.2024 | 123,66 | 123,86 | 123,15 | 123,55 | -0,09% | 454.999,00 |
| 24.09.2024 | 123,37 | 123,96 | 122,86 | 123,66 | 0,42% | 385.760,00 |
| 23.09.2024 | 122,19 | 123,28 | 121,83 | 123,14 | 1,00% | 501.298,00 |
| 20.09.2024 | 123,20 | 123,20 | 121,67 | 121,92 | -0,93% | 1.270.266,00 |
| 19.09.2024 | 123,60 | 124,00 | 122,20 | 123,06 | 0,41% | 483.668,00 |
| 18.09.2024 | 122,78 | 123,72 | 122,05 | 122,56 | -0,24% | 539.307,00 |
| 17.09.2024 | 123,48 | 123,53 | 122,28 | 122,86 | -0,38% | 462.537,00 |
| 16.09.2024 | 124,00 | 124,46 | 122,85 | 123,33 | -0,21% | 430.123,00 |
| 13.09.2024 | 124,31 | 124,31 | 123,38 | 123,59 | -0,30% | 589.274,00 |
| 12.09.2024 | 123,20 | 124,00 | 122,98 | 123,96 | 0,55% | 461.344,00 |
| 11.09.2024 | 121,85 | 123,54 | 120,79 | 123,28 | 0,83% | 505.333,00 |
| 10.09.2024 | 122,81 | 122,81 | 121,06 | 122,27 | -0,58% | 640.203,00 |
| 09.09.2024 | 121,29 | 123,19 | 121,27 | 122,98 | 1,70% | 670.551,00 |
| 06.09.2024 | 121,84 | 122,31 | 119,94 | 120,93 | -0,46% | 759.529,00 |
| 05.09.2024 | 122,51 | 122,91 | 121,11 | 121,49 | -0,48% | 461.585,00 |
| 04.09.2024 | 120,68 | 122,28 | 120,37 | 122,08 | 1,03% | 593.013,00 |
| 03.09.2024 | 120,17 | 121,22 | 120,03 | 120,84 | 0,05% | 612.814,00 |
| 30.08.2024 | 119,22 | 121,12 | 119,15 | 120,78 | 1,33% | 940.217,00 |
| 29.08.2024 | 119,81 | 120,68 | 119,02 | 119,20 | 0,30% | 808.737,00 |
| 28.08.2024 | 117,25 | 119,92 | 116,90 | 118,84 | 2,10% | 1.481.883,00 |
| 27.08.2024 | 115,82 | 116,64 | 115,70 | 116,40 | 0,62% | 652.214,00 |
| 26.08.2024 | 115,77 | 116,30 | 115,49 | 115,68 | 0,14% | 466.831,00 |
| 23.08.2024 | 113,95 | 116,56 | 113,91 | 115,52 | 1,92% | 995.417,00 |
| 22.08.2024 | 112,98 | 113,51 | 112,55 | 113,34 | 0,35% | 749.283,00 |
| 21.08.2024 | 112,58 | 113,24 | 112,55 | 112,94 | 0,32% | 648.081,00 |
| 20.08.2024 | 112,74 | 112,74 | 112,14 | 112,58 | -0,18% | 512.658,00 |
| 19.08.2024 | 111,87 | 113,11 | 111,87 | 112,78 | 0,87% | 2.635.489,00 |
| 16.08.2024 | 110,85 | 111,86 | 110,85 | 111,81 | 0,99% | 729.376,00 |
| 15.08.2024 | 111,00 | 111,44 | 110,60 | 110,71 | 0,31% | 462.828,00 |
| 14.08.2024 | 109,48 | 110,52 | 109,45 | 110,37 | 0,81% | 386.316,00 |
| 13.08.2024 | 108,89 | 109,53 | 108,52 | 109,48 | 1,13% | 340.585,00 |
| 12.08.2024 | 109,22 | 109,22 | 108,10 | 108,26 | -0,80% | 1.049.450,00 |
| 09.08.2024 | 108,95 | 109,17 | 108,24 | 109,13 | 0,37% | 1.726.914,00 |
| 08.08.2024 | 107,69 | 109,51 | 107,61 | 108,73 | 1,26% | 1.816.609,00 |
| 07.08.2024 | 108,18 | 108,34 | 106,35 | 107,38 | 0,15% | 830.420,00 |
| 06.08.2024 | 105,75 | 107,57 | 105,31 | 107,22 | 1,49% | 821.940,00 |
| 05.08.2024 | 103,00 | 106,07 | 102,89 | 105,65 | -1,68% | 788.169,00 |
| 02.08.2024 | 108,50 | 108,94 | 107,06 | 107,46 | -2,19% | 681.685,00 |
| 01.08.2024 | 111,64 | 111,90 | 109,15 | 109,87 | -1,67% | 729.063,00 |
| 31.07.2024 | 111,42 | 112,52 | 111,19 | 111,74 | 0,54% | 422.097,00 |
| 30.07.2024 | 110,42 | 111,94 | 110,28 | 111,14 | 0,83% | 608.211,00 |
| 29.07.2024 | 110,63 | 110,90 | 109,98 | 110,22 | -0,41% | 401.412,00 |
| 26.07.2024 | 109,78 | 111,02 | 109,65 | 110,67 | 0,99% | 667.352,00 |
| 25.07.2024 | 108,83 | 110,10 | 108,62 | 109,59 | -0,65% | 564.830,00 |
| 24.07.2024 | 110,33 | 110,82 | 109,77 | 110,31 | -0,18% | 2.306.863,00 |
| 23.07.2024 | 111,82 | 111,82 | 110,42 | 110,51 | -0,98% | 3.533.594,00 |
| 22.07.2024 | 111,65 | 112,01 | 111,03 | 111,60 | 0,42% | 364.799,00 |
| 19.07.2024 | 111,86 | 112,67 | 110,95 | 111,13 | -0,85% | 1.723.367,00 |
| 18.07.2024 | 112,05 | 112,63 | 111,57 | 112,08 | 0,06% | 594.154,00 |
| 17.07.2024 | 110,15 | 112,28 | 110,01 | 112,01 | 1,33% | 616.250,00 |
| 16.07.2024 | 110,82 | 110,95 | 110,18 | 110,54 | -0,24% | 573.970,00 |
| 15.07.2024 | 111,33 | 111,40 | 110,61 | 110,81 | -0,36% | 524.988,00 |
| 12.07.2024 | 110,54 | 111,49 | 110,32 | 111,21 | 0,85% | 737.713,00 |
| 11.07.2024 | 111,24 | 111,40 | 110,27 | 110,27 | -0,44% | 631.490,00 |
| 10.07.2024 | 109,91 | 110,81 | 109,65 | 110,76 | 1,07% | 2.551.117,00 |
| 09.07.2024 | 109,01 | 110,27 | 108,77 | 109,59 | 0,37% | 1.967.189,00 |
| 08.07.2024 | 109,00 | 109,45 | 108,78 | 109,19 | 0,36% | 2.093.438,00 |
| 05.07.2024 | 110,00 | 110,21 | 108,77 | 108,80 | -0,20% | 828.559,00 |