109,270$
0,80%
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 | 109,25 | 109,47 | 107,46 | 109,27 | 0,80% | 1.566.769,00 |
| 30.05.2024 | 105,10 | 108,66 | 105,00 | 108,40 | 5,40% | 1.551.906,00 |
| 29.05.2024 | 104,19 | 104,31 | 102,80 | 102,85 | -2,08% | 621.645,00 |
| 28.05.2024 | 105,31 | 105,49 | 104,62 | 105,04 | -0,25% | 424.844,00 |
| 24.05.2024 | 104,29 | 105,77 | 104,19 | 105,30 | 0,66% | 862.648,00 |
| 23.05.2024 | 106,48 | 106,65 | 104,28 | 104,61 | -1,27% | 547.684,00 |
| 22.05.2024 | 105,39 | 106,43 | 105,00 | 105,96 | 0,08% | 823.487,00 |
| 21.05.2024 | 105,48 | 106,38 | 105,26 | 105,88 | 0,04% | 472.865,00 |
| 20.05.2024 | 106,79 | 107,20 | 105,84 | 105,84 | -0,89% | 316.206,00 |
| 17.05.2024 | 106,15 | 106,87 | 105,77 | 106,79 | 0,75% | 775.750,00 |
| 16.05.2024 | 105,32 | 106,49 | 105,18 | 105,99 | 0,47% | 579.273,00 |
| 15.05.2024 | 104,55 | 105,52 | 104,22 | 105,49 | 1,14% | 412.141,00 |
| 14.05.2024 | 104,99 | 105,00 | 103,92 | 104,30 | -0,30% | 543.164,00 |
| 13.05.2024 | 103,50 | 104,71 | 103,30 | 104,61 | 1,36% | 557.181,00 |
| 10.05.2024 | 103,48 | 104,08 | 103,18 | 103,21 | 0,12% | 443.404,00 |
| 09.05.2024 | 102,10 | 103,11 | 101,96 | 103,09 | 1,22% | 561.184,00 |
| 08.05.2024 | 100,62 | 101,98 | 100,32 | 101,85 | 0,82% | 419.330,00 |
| 07.05.2024 | 102,00 | 102,12 | 100,89 | 101,02 | -0,79% | 562.455,00 |
| 06.05.2024 | 101,84 | 102,04 | 100,96 | 101,82 | 0,64% | 1.544.074,00 |
| 03.05.2024 | 100,11 | 101,31 | 99,99 | 101,17 | 1,97% | 2.298.839,00 |
| 02.05.2024 | 98,04 | 99,34 | 97,72 | 99,22 | 1,89% | 1.854.969,00 |
| 01.05.2024 | 96,98 | 98,29 | 96,52 | 97,38 | 0,57% | 468.612,00 |
| 30.04.2024 | 97,18 | 97,96 | 96,74 | 96,83 | -1,18% | 647.043,00 |
| 29.04.2024 | 98,31 | 98,67 | 97,60 | 97,99 | -0,17% | 575.697,00 |
| 26.04.2024 | 97,97 | 98,45 | 97,60 | 98,16 | 0,49% | 468.683,00 |
| 25.04.2024 | 96,44 | 97,97 | 95,84 | 97,68 | 0,42% | 600.279,00 |
| 24.04.2024 | 98,79 | 98,81 | 96,82 | 97,27 | -2,58% | 3.191.381,00 |
| 23.04.2024 | 99,49 | 100,25 | 99,26 | 99,85 | 0,66% | 1.862.636,00 |
| 22.04.2024 | 98,38 | 99,32 | 98,07 | 99,20 | 1,37% | 3.191.552,00 |
| 19.04.2024 | 97,00 | 98,12 | 96,73 | 97,86 | 0,99% | 792.330,00 |
| 18.04.2024 | 96,73 | 97,70 | 96,43 | 96,90 | 0,12% | 581.274,00 |
| 17.04.2024 | 96,56 | 97,93 | 96,13 | 96,78 | 0,39% | 695.502,00 |
| 16.04.2024 | 97,33 | 97,42 | 96,20 | 96,40 | -1,55% | 803.704,00 |
| 15.04.2024 | 99,29 | 99,72 | 97,50 | 97,92 | -0,62% | 543.383,00 |
| 12.04.2024 | 99,46 | 99,88 | 98,14 | 98,53 | -1,82% | 807.032,00 |
| 11.04.2024 | 100,88 | 100,95 | 99,56 | 100,36 | -0,57% | 730.728,00 |
| 10.04.2024 | 101,49 | 101,49 | 100,20 | 100,94 | -1,79% | 1.125.105,00 |
| 09.04.2024 | 103,30 | 103,88 | 101,84 | 102,78 | -0,26% | 703.334,00 |
| 08.04.2024 | 102,35 | 103,08 | 102,21 | 103,05 | 0,69% | 642.305,00 |
| 05.04.2024 | 101,00 | 102,54 | 100,70 | 102,34 | 1,35% | 743.631,00 |
| 04.04.2024 | 101,11 | 102,32 | 100,51 | 100,98 | 0,72% | 2.333.858,00 |
| 03.04.2024 | 99,49 | 100,72 | 99,36 | 100,26 | 0,65% | 1.708.901,00 |
| 02.04.2024 | 99,90 | 100,00 | 99,24 | 99,61 | -0,69% | 1.705.240,00 |
| 01.04.2024 | 100,88 | 101,00 | 99,83 | 100,30 | -0,57% | 508.363,00 |
| 28.03.2024 | 100,40 | 101,26 | 100,20 | 100,88 | 0,48% | 594.635,00 |
| 27.03.2024 | 99,11 | 100,40 | 99,11 | 100,40 | 1,26% | 497.538,00 |
| 26.03.2024 | 99,43 | 99,75 | 99,04 | 99,15 | -0,27% | 418.479,00 |
| 25.03.2024 | 99,55 | 100,11 | 99,39 | 99,42 | 0,04% | 6.988.611,00 |
| 22.03.2024 | 100,88 | 101,06 | 99,31 | 99,38 | -1,49% | 382.401,00 |
| 21.03.2024 | 100,51 | 101,50 | 100,35 | 100,88 | 0,48% | 525.582,00 |
| 20.03.2024 | 98,43 | 100,47 | 98,23 | 100,40 | 1,61% | 564.420,00 |
| 19.03.2024 | 99,17 | 99,45 | 98,77 | 98,81 | -0,46% | 507.479,00 |
| 18.03.2024 | 99,40 | 99,56 | 98,56 | 99,27 | -0,07% | 456.891,00 |
| 15.03.2024 | 99,68 | 99,94 | 98,76 | 99,34 | -0,42% | 584.372,00 |
| 14.03.2024 | 100,94 | 101,18 | 99,19 | 99,76 | -1,31% | 852.200,00 |
| 13.03.2024 | 100,70 | 101,44 | 100,64 | 101,08 | 0,48% | 512.691,00 |
| 12.03.2024 | 100,00 | 100,79 | 99,34 | 100,60 | 0,57% | 616.936,00 |
| 11.03.2024 | 98,99 | 100,12 | 98,69 | 100,03 | 0,70% | 477.009,00 |
| 08.03.2024 | 99,70 | 99,81 | 99,03 | 99,33 | -0,07% | 311.728,00 |
| 07.03.2024 | 98,77 | 99,40 | 98,62 | 99,40 | 1,19% | 613.423,00 |
| 06.03.2024 | 98,62 | 99,14 | 97,88 | 98,23 | 0,28% | 832.967,00 |
| 05.03.2024 | 97,11 | 98,25 | 97,04 | 97,96 | 0,80% | 1.023.362,00 |
| 04.03.2024 | 97,00 | 97,68 | 96,77 | 97,18 | -0,15% | 1.243.787,00 |
| 01.03.2024 | 97,16 | 97,93 | 96,56 | 97,33 | 0,26% | 652.305,00 |
| 29.02.2024 | 96,83 | 97,25 | 96,08 | 97,08 | 0,64% | 1.056.780,00 |
| 28.02.2024 | 96,92 | 98,18 | 96,39 | 96,46 | -0,47% | 810.197,00 |
| 27.02.2024 | 97,39 | 97,90 | 96,46 | 96,92 | -1,07% | 1.577.264,00 |
| 26.02.2024 | 98,48 | 99,06 | 97,78 | 97,97 | -0,70% | 944.149,00 |
| 23.02.2024 | 98,46 | 98,97 | 98,31 | 98,66 | 0,53% | 399.472,00 |
| 22.02.2024 | 98,07 | 98,74 | 97,89 | 98,14 | 0,47% | 865.302,00 |
| 21.02.2024 | 98,12 | 98,18 | 97,35 | 97,68 | -0,35% | 1.030.382,00 |
| 20.02.2024 | 97,30 | 98,66 | 97,13 | 98,02 | 0,19% | 1.174.861,00 |
| 16.02.2024 | 97,68 | 98,72 | 97,58 | 97,83 | -0,14% | 1.103.872,00 |
| 15.02.2024 | 97,16 | 98,55 | 96,92 | 97,97 | 1,24% | 629.356,00 |
| 14.02.2024 | 95,19 | 96,79 | 95,19 | 96,77 | 2,19% | 519.862,00 |
| 13.02.2024 | 96,78 | 96,97 | 93,97 | 94,70 | -3,13% | 1.191.574,00 |
| 12.02.2024 | 97,48 | 97,94 | 97,04 | 97,76 | 0,43% | 1.557.561,00 |
| 09.02.2024 | 96,80 | 97,50 | 96,52 | 97,34 | 0,60% | 1.037.759,00 |
| 08.02.2024 | 96,94 | 97,03 | 95,64 | 96,76 | -0,28% | 837.219,00 |
| 07.02.2024 | 97,01 | 97,31 | 96,40 | 97,03 | 0,09% | 726.908,00 |
| 06.02.2024 | 96,48 | 97,16 | 96,26 | 96,94 | 0,52% | 363.000,00 |
| 05.02.2024 | 97,03 | 97,19 | 96,00 | 96,44 | -1,03% | 2.126.573,00 |
| 02.02.2024 | 97,65 | 97,79 | 96,79 | 97,44 | -0,77% | 450.197,00 |
| 01.02.2024 | 97,61 | 98,25 | 97,15 | 98,20 | 0,60% | 853.524,00 |
| 31.01.2024 | 99,20 | 99,78 | 97,26 | 97,61 | -1,68% | 825.486,00 |
| 30.01.2024 | 98,96 | 99,42 | 98,27 | 99,28 | 0,29% | 520.531,00 |
| 29.01.2024 | 98,68 | 99,01 | 97,96 | 98,99 | 0,14% | 442.485,00 |
| 26.01.2024 | 98,24 | 99,01 | 98,21 | 98,85 | 0,65% | 479.868,00 |
| 25.01.2024 | 98,27 | 98,42 | 97,44 | 98,21 | 0,39% | 7.532.455,00 |
| 24.01.2024 | 98,89 | 99,25 | 97,60 | 97,83 | -1,45% | 2.612.166,00 |
| 23.01.2024 | 98,95 | 99,51 | 98,81 | 99,27 | 0,32% | 2.107.291,00 |
| 22.01.2024 | 99,62 | 99,85 | 98,58 | 98,95 | -0,67% | 2.559.661,00 |
| 19.01.2024 | 98,48 | 99,82 | 97,65 | 99,62 | 1,48% | 545.067,00 |
| 18.01.2024 | 98,10 | 98,52 | 97,75 | 98,17 | 0,71% | 504.730,00 |
| 17.01.2024 | 97,51 | 97,96 | 96,69 | 97,48 | -0,88% | 580.626,00 |
| 16.01.2024 | 97,81 | 98,40 | 97,43 | 98,35 | -0,21% | 643.725,00 |
| 12.01.2024 | 100,07 | 100,40 | 98,55 | 98,56 | -0,99% | 705.675,00 |
| 11.01.2024 | 100,24 | 100,62 | 98,81 | 99,55 | -1,09% | 763.739,00 |
| 10.01.2024 | 101,03 | 101,31 | 100,01 | 100,65 | -0,34% | 1.233.157,00 |
| 09.01.2024 | 100,52 | 101,33 | 100,09 | 100,99 | -0,32% | 1.386.392,00 |