100,790€
0,74%
Echtzeit-Aktienkurs Royal Bank of Canada
Bid:
Ask:
Aktienkurse zur Royal Bank of Canada Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 100,43 | 100,74 | 99,03 | 100,55 | 0,50% | - |
| 30.05.2024 | 95,23 | 100,29 | 94,25 | 100,05 | 5,07% | 50,00 |
| 29.05.2024 | 96,74 | 96,81 | 95,22 | 95,22 | -1,59% | - |
| 28.05.2024 | 97,24 | 97,24 | 96,10 | 96,76 | -0,49% | 16,00 |
| 27.05.2024 | 97,04 | 97,79 | 96,01 | 97,24 | 0,21% | - |
| 24.05.2024 | 96,98 | 97,46 | 95,13 | 97,04 | 0,14% | - |
| 23.05.2024 | 97,86 | 98,35 | 96,50 | 96,90 | -1,04% | - |
| 22.05.2024 | 97,03 | 98,27 | 96,89 | 97,92 | 0,32% | - |
| 21.05.2024 | 97,49 | 98,02 | 97,02 | 97,61 | 0,06% | - |
| 20.05.2024 | 98,24 | 98,64 | 97,48 | 97,55 | -0,69% | 5,00 |
| 17.05.2024 | 97,06 | 98,29 | 96,12 | 98,23 | 0,74% | - |
| 16.05.2024 | 96,92 | 97,93 | 96,18 | 97,51 | 0,60% | - |
| 15.05.2024 | 96,01 | 96,96 | 95,89 | 96,93 | 0,56% | - |
| 14.05.2024 | 96,97 | 97,65 | 96,05 | 96,39 | -0,64% | 10,00 |
| 13.05.2024 | 95,37 | 97,07 | 95,37 | 97,01 | 1,21% | - |
| 10.05.2024 | 95,60 | 96,52 | 94,86 | 95,85 | 0,27% | - |
| 09.05.2024 | 94,81 | 95,60 | 93,71 | 95,59 | 0,97% | - |
| 08.05.2024 | 93,93 | 94,91 | 93,46 | 94,68 | 0,63% | - |
| 07.05.2024 | 94,55 | 94,83 | 93,85 | 94,09 | -0,45% | - |
| 06.05.2024 | 93,65 | 94,60 | 93,11 | 94,51 | 0,70% | - |
| 03.05.2024 | 92,35 | 94,10 | 91,69 | 93,85 | 1,46% | - |
| 02.05.2024 | 90,66 | 92,60 | 90,66 | 92,50 | 1,93% | - |
| 30.04.2024 | 91,51 | 91,58 | 90,51 | 90,75 | -0,50% | - |
| 29.04.2024 | 91,89 | 92,22 | 91,06 | 91,21 | -0,59% | - |
| 26.04.2024 | 91,15 | 91,97 | 90,89 | 91,75 | 0,80% | - |
| 25.04.2024 | 90,59 | 91,28 | 89,63 | 91,03 | 0,15% | - |
| 24.04.2024 | 93,29 | 93,41 | 90,59 | 90,89 | -2,57% | - |
| 23.04.2024 | 93,12 | 93,81 | 92,92 | 93,28 | 0,21% | - |
| 22.04.2024 | 91,83 | 93,20 | 91,69 | 93,09 | 1,46% | - |
| 19.04.2024 | 91,05 | 92,09 | 90,29 | 91,75 | 0,84% | - |
| 18.04.2024 | 90,68 | 91,71 | 90,58 | 90,99 | 0,41% | - |
| 17.04.2024 | 90,88 | 91,97 | 90,28 | 90,62 | -0,12% | - |
| 16.04.2024 | 92,13 | 92,31 | 90,46 | 90,72 | -1,55% | - |
| 15.04.2024 | 92,05 | 93,73 | 91,76 | 92,15 | -0,46% | 12,00 |
| 12.04.2024 | 93,49 | 94,54 | 92,21 | 92,58 | -1,01% | - |
| 11.04.2024 | 93,95 | 94,08 | 93,01 | 93,52 | -0,49% | - |
| 10.04.2024 | 94,80 | 95,47 | 93,37 | 93,98 | -0,81% | - |
| 09.04.2024 | 94,95 | 95,44 | 93,80 | 94,75 | -0,21% | 94,00 |
| 08.04.2024 | 94,48 | 95,13 | 94,11 | 94,95 | 0,58% | - |
| 05.04.2024 | 93,68 | 94,73 | 93,26 | 94,40 | 1,34% | - |
| 04.04.2024 | 92,57 | 94,09 | 92,53 | 93,15 | 0,67% | - |
| 03.04.2024 | 92,53 | 92,97 | 92,06 | 92,53 | 0,20% | - |
| 02.04.2024 | 93,43 | 93,53 | 92,22 | 92,35 | -1,16% | - |
| 28.03.2024 | 92,54 | 93,88 | 92,54 | 93,43 | 0,94% | - |
| 27.03.2024 | 91,82 | 92,81 | 91,71 | 92,56 | 0,99% | - |
| 26.03.2024 | 91,77 | 92,19 | 91,31 | 91,65 | -0,13% | - |
| 25.03.2024 | 91,50 | 92,42 | 91,50 | 91,77 | 0,16% | - |
| 22.03.2024 | 92,90 | 93,39 | 91,60 | 91,62 | -1,37% | - |
| 21.03.2024 | 91,66 | 93,25 | 91,66 | 92,90 | 1,15% | 19,00 |
| 20.03.2024 | 90,96 | 92,04 | 90,61 | 91,84 | 0,89% | - |
| 19.03.2024 | 91,35 | 91,65 | 90,94 | 91,03 | -0,34% | - |
| 18.03.2024 | 90,86 | 91,51 | 90,52 | 91,34 | 0,22% | 11,00 |
| 15.03.2024 | 91,67 | 92,06 | 90,72 | 91,14 | -0,55% | - |
| 14.03.2024 | 92,11 | 92,65 | 90,51 | 91,64 | -0,78% | 6,00 |
| 13.03.2024 | 92,23 | 92,71 | 91,93 | 92,36 | 0,27% | - |
| 12.03.2024 | 91,56 | 92,25 | 91,10 | 92,11 | 0,45% | 10,00 |
| 11.03.2024 | 90,85 | 91,72 | 90,39 | 91,70 | 1,02% | - |
| 08.03.2024 | 90,81 | 91,21 | 90,26 | 90,78 | 0,18% | - |
| 07.03.2024 | 90,18 | 90,95 | 89,81 | 90,61 | 0,54% | - |
| 06.03.2024 | 90,24 | 91,05 | 89,84 | 90,12 | -0,06% | - |
| 05.03.2024 | 89,52 | 90,53 | 89,31 | 90,17 | 0,78% | 23,00 |
| 04.03.2024 | 89,87 | 89,97 | 89,16 | 89,47 | -0,37% | - |
| 01.03.2024 | 89,77 | 90,42 | 89,37 | 89,81 | -0,07% | - |
| 29.02.2024 | 88,97 | 89,93 | 88,58 | 89,87 | 0,94% | - |
| 28.02.2024 | 89,57 | 90,71 | 88,96 | 89,03 | -0,41% | - |
| 27.02.2024 | 90,30 | 90,51 | 88,97 | 89,40 | -1,05% | - |
| 26.02.2024 | 91,06 | 91,37 | 90,16 | 90,35 | -0,85% | 250,00 |
| 23.02.2024 | 90,68 | 91,41 | 90,57 | 91,12 | 0,42% | - |
| 22.02.2024 | 90,28 | 91,31 | 89,83 | 90,74 | 0,44% | 20,00 |
| 21.02.2024 | 90,69 | 90,83 | 90,01 | 90,34 | -0,37% | - |
| 20.02.2024 | 90,76 | 91,25 | 89,84 | 90,68 | -0,09% | - |
| 19.02.2024 | 90,80 | 90,94 | 90,64 | 90,76 | -0,01% | - |
| 16.02.2024 | 90,96 | 91,64 | 90,05 | 90,77 | -0,23% | - |
| 15.02.2024 | 90,30 | 91,53 | 89,93 | 90,98 | 0,92% | 100,00 |
| 14.02.2024 | 88,48 | 90,22 | 88,33 | 90,15 | 1,82% | - |
| 13.02.2024 | 90,74 | 90,86 | 87,78 | 88,54 | -2,44% | - |
| 12.02.2024 | 90,47 | 90,84 | 90,03 | 90,75 | 0,54% | - |
| 09.02.2024 | 89,96 | 90,40 | 89,52 | 90,26 | 0,56% | - |
| 08.02.2024 | 90,17 | 90,38 | 88,88 | 89,76 | -0,30% | - |
| 07.02.2024 | 90,11 | 90,43 | 89,53 | 90,03 | -0,10% | - |
| 06.02.2024 | 89,74 | 90,37 | 88,91 | 90,12 | 0,37% | - |
| 05.02.2024 | 90,36 | 90,71 | 89,45 | 89,78 | -0,62% | - |
| 02.02.2024 | 90,35 | 91,13 | 89,63 | 90,34 | 0,02% | - |
| 01.02.2024 | 90,24 | 90,81 | 89,61 | 90,32 | -0,13% | - |
| 31.01.2024 | 91,68 | 92,04 | 90,26 | 90,44 | -1,16% | - |
| 30.01.2024 | 91,40 | 91,67 | 90,73 | 91,51 | 0,25% | - |
| 29.01.2024 | 90,94 | 91,41 | 90,64 | 91,28 | 0,26% | - |
| 26.01.2024 | 90,58 | 91,21 | 90,08 | 91,04 | 0,55% | 91,00 |
| 25.01.2024 | 89,95 | 90,77 | 89,74 | 90,54 | 0,84% | - |
| 24.01.2024 | 91,66 | 91,66 | 89,70 | 89,79 | -1,94% | - |
| 23.01.2024 | 90,74 | 91,74 | 90,52 | 91,57 | 0,83% | 12,00 |
| 22.01.2024 | 91,43 | 91,79 | 90,59 | 90,82 | -0,67% | 7,00 |
| 19.01.2024 | 90,34 | 91,64 | 89,79 | 91,43 | 1,23% | 26,00 |
| 18.01.2024 | 89,60 | 90,67 | 89,37 | 90,32 | 0,85% | 80,00 |
| 17.01.2024 | 90,50 | 90,69 | 89,05 | 89,56 | -0,96% | - |
| 16.01.2024 | 90,07 | 90,64 | 89,67 | 90,42 | 0,39% | 25,00 |
| 15.01.2024 | 90,08 | 90,28 | 89,37 | 90,07 | -0,01% | 83,00 |
| 12.01.2024 | 90,71 | 91,53 | 89,99 | 90,08 | -0,71% | - |
| 11.01.2024 | 91,71 | 92,09 | 90,28 | 90,72 | -1,15% | - |
| 10.01.2024 | 92,46 | 92,60 | 91,18 | 91,78 | -0,74% | - |