100,720€
0,65%
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 | 100,12 | 100,68 | 99,03 | 100,55 | 0,48% | 78,00 |
| 30.05.2024 | 94,46 | 100,29 | 94,25 | 100,07 | 5,07% | 2.162,00 |
| 29.05.2024 | 96,45 | 96,81 | 95,20 | 95,24 | -1,51% | 561,00 |
| 28.05.2024 | 97,04 | 97,11 | 96,26 | 96,71 | -0,56% | 103,00 |
| 27.05.2024 | 97,05 | 97,47 | 96,01 | 97,25 | 0,24% | 232,00 |
| 24.05.2024 | 96,84 | 97,46 | 96,01 | 97,02 | 0,25% | 60,00 |
| 23.05.2024 | 97,98 | 98,45 | 96,50 | 96,78 | -1,19% | 14,00 |
| 22.05.2024 | 97,56 | 98,27 | 96,89 | 97,94 | 0,34% | 194,00 |
| 21.05.2024 | 97,30 | 98,02 | 96,82 | 97,61 | 0,06% | 1.331,00 |
| 20.05.2024 | 98,23 | 98,64 | 97,54 | 97,55 | -0,73% | 72,00 |
| 17.05.2024 | 97,58 | 98,27 | 96,12 | 98,27 | 0,80% | 622,00 |
| 16.05.2024 | 97,00 | 97,93 | 96,61 | 97,49 | 0,58% | 267,00 |
| 15.05.2024 | 96,42 | 96,93 | 95,86 | 96,93 | 0,53% | 118,00 |
| 14.05.2024 | 97,21 | 97,65 | 96,03 | 96,42 | -0,59% | 80,00 |
| 13.05.2024 | 96,85 | 97,07 | 95,46 | 96,99 | 1,18% | 321,00 |
| 10.05.2024 | 96,02 | 96,52 | 95,47 | 95,85 | 0,27% | 170,00 |
| 09.05.2024 | 94,63 | 95,61 | 94,26 | 95,60 | 0,86% | 106,00 |
| 08.05.2024 | 94,06 | 94,88 | 93,46 | 94,78 | 0,89% | 12,00 |
| 07.05.2024 | 94,55 | 94,99 | 93,85 | 93,95 | -0,62% | 48,00 |
| 06.05.2024 | 94,10 | 94,68 | 93,11 | 94,53 | 0,57% | 163,00 |
| 03.05.2024 | 92,99 | 94,10 | 91,69 | 93,99 | 1,57% | 85,00 |
| 02.05.2024 | 90,85 | 92,60 | 90,71 | 92,54 | 1,99% | 52,00 |
| 30.04.2024 | 91,48 | 91,58 | 90,63 | 90,73 | -0,73% | 10,00 |
| 29.04.2024 | 91,79 | 92,23 | 91,06 | 91,40 | -0,37% | 312,00 |
| 26.04.2024 | 91,25 | 91,97 | 90,89 | 91,74 | 0,75% | 32,00 |
| 25.04.2024 | 90,63 | 91,28 | 89,64 | 91,06 | 0,03% | 240,00 |
| 24.04.2024 | 92,56 | 92,95 | 90,60 | 91,03 | -2,42% | - |
| 23.04.2024 | 93,09 | 93,81 | 92,55 | 93,28 | 0,16% | 169,00 |
| 22.04.2024 | 92,09 | 93,20 | 91,97 | 93,13 | 1,43% | 86,00 |
| 19.04.2024 | 90,44 | 92,09 | 90,29 | 91,82 | 0,84% | 1.544,00 |
| 18.04.2024 | 90,83 | 91,64 | 90,38 | 91,06 | 0,28% | 40,00 |
| 17.04.2024 | 90,87 | 91,97 | 90,27 | 90,81 | 0,04% | 159,00 |
| 16.04.2024 | 92,11 | 92,31 | 90,46 | 90,77 | -1,53% | 118,00 |
| 15.04.2024 | 92,81 | 93,78 | 91,76 | 92,18 | -0,51% | 25,00 |
| 12.04.2024 | 93,72 | 94,54 | 92,21 | 92,65 | -1,01% | 11,00 |
| 11.04.2024 | 93,94 | 94,08 | 93,01 | 93,60 | -0,43% | 365,00 |
| 10.04.2024 | 94,73 | 95,47 | 93,38 | 94,00 | -0,70% | 38,00 |
| 09.04.2024 | 94,94 | 95,73 | 93,80 | 94,66 | -0,24% | 509,00 |
| 08.04.2024 | 94,37 | 95,01 | 94,10 | 94,89 | 0,51% | 82,00 |
| 05.04.2024 | 94,19 | 94,73 | 93,26 | 94,40 | 1,28% | 94,00 |
| 04.04.2024 | 92,58 | 94,08 | 92,16 | 93,21 | 0,76% | 136,00 |
| 03.04.2024 | 92,27 | 92,97 | 92,07 | 92,51 | 0,00% | 113,00 |
| 02.04.2024 | 92,93 | 93,87 | 92,22 | 92,51 | -1,11% | 124,00 |
| 28.03.2024 | 92,69 | 93,87 | 92,66 | 93,55 | 0,91% | 344,00 |
| 27.03.2024 | 91,79 | 92,71 | 91,71 | 92,71 | 1,25% | 20,00 |
| 26.03.2024 | 91,81 | 92,19 | 91,31 | 91,57 | -0,19% | 300,00 |
| 25.03.2024 | 91,94 | 92,42 | 91,62 | 91,74 | -0,30% | 195,00 |
| 22.03.2024 | 93,06 | 93,39 | 91,91 | 92,01 | -1,00% | 332,00 |
| 21.03.2024 | 92,01 | 93,24 | 91,99 | 92,94 | 1,10% | 141,00 |
| 20.03.2024 | 90,92 | 92,05 | 90,61 | 91,93 | 1,04% | 257,00 |
| 19.03.2024 | 91,35 | 91,65 | 90,96 | 90,98 | -0,40% | 7,00 |
| 18.03.2024 | 91,38 | 91,51 | 90,52 | 91,34 | 0,09% | 123,00 |
| 15.03.2024 | 91,88 | 92,09 | 90,72 | 91,26 | -0,38% | 123,00 |
| 14.03.2024 | 92,29 | 92,65 | 91,13 | 91,61 | -0,69% | 215,00 |
| 13.03.2024 | 92,06 | 92,71 | 91,90 | 92,25 | 0,18% | 228,00 |
| 12.03.2024 | 91,56 | 92,25 | 91,10 | 92,08 | 0,51% | 424,00 |
| 11.03.2024 | 90,72 | 91,63 | 90,39 | 91,61 | 0,86% | 11,00 |
| 08.03.2024 | 90,78 | 91,21 | 90,54 | 90,83 | 0,12% | 10,00 |
| 07.03.2024 | 89,98 | 90,94 | 89,51 | 90,72 | 0,67% | 202,00 |
| 06.03.2024 | 90,22 | 91,05 | 89,84 | 90,12 | -0,12% | 8,00 |
| 05.03.2024 | 89,34 | 90,53 | 89,31 | 90,23 | 0,87% | 140,00 |
| 04.03.2024 | 89,63 | 89,97 | 89,15 | 89,45 | -0,39% | - |
| 01.03.2024 | 89,95 | 90,46 | 89,38 | 89,80 | -0,06% | 105,00 |
| 29.02.2024 | 88,95 | 89,93 | 88,58 | 89,85 | 0,89% | 116,00 |
| 28.02.2024 | 89,45 | 90,71 | 89,00 | 89,06 | -0,35% | 145,00 |
| 27.02.2024 | 90,23 | 90,50 | 88,86 | 89,38 | -1,05% | 310,00 |
| 26.02.2024 | 91,05 | 91,38 | 90,16 | 90,33 | -0,89% | 477,00 |
| 23.02.2024 | 90,76 | 91,41 | 90,57 | 91,14 | 0,49% | 591,00 |
| 22.02.2024 | 90,36 | 91,30 | 89,82 | 90,70 | 0,33% | 1.046,00 |
| 21.02.2024 | 90,62 | 90,82 | 90,01 | 90,40 | -0,36% | 25,00 |
| 20.02.2024 | 90,62 | 91,25 | 90,05 | 90,72 | -0,12% | 12,00 |
| 19.02.2024 | 90,82 | 91,27 | 90,40 | 90,83 | 0,05% | 22,00 |
| 16.02.2024 | 90,91 | 91,64 | 90,05 | 90,79 | -0,19% | 2.002,00 |
| 15.02.2024 | 90,34 | 91,53 | 90,23 | 90,96 | 0,89% | 272,00 |
| 14.02.2024 | 88,36 | 90,19 | 88,27 | 90,16 | 1,78% | 225,00 |
| 13.02.2024 | 90,72 | 91,01 | 87,78 | 88,58 | -2,34% | 233,00 |
| 12.02.2024 | 90,17 | 90,84 | 90,03 | 90,70 | 0,55% | 5,00 |
| 09.02.2024 | 89,73 | 90,40 | 89,53 | 90,21 | 0,50% | 1,00 |
| 08.02.2024 | 90,03 | 90,38 | 88,88 | 89,76 | -0,33% | 142,00 |
| 07.02.2024 | 90,14 | 90,51 | 89,53 | 90,06 | -0,06% | 161,00 |
| 06.02.2024 | 89,66 | 90,37 | 89,51 | 90,11 | 0,36% | - |
| 05.02.2024 | 90,02 | 90,71 | 89,45 | 89,79 | -0,58% | 177,00 |
| 02.02.2024 | 90,33 | 91,13 | 89,63 | 90,31 | 0,04% | 41,00 |
| 01.02.2024 | 90,46 | 91,03 | 89,61 | 90,27 | -0,17% | 43,00 |
| 31.01.2024 | 91,77 | 92,04 | 90,26 | 90,43 | -1,27% | 177,00 |
| 30.01.2024 | 91,39 | 91,67 | 90,72 | 91,59 | 0,24% | 50,00 |
| 29.01.2024 | 90,49 | 91,38 | 90,49 | 91,38 | 0,27% | 136,00 |
| 26.01.2024 | 90,35 | 91,21 | 90,08 | 91,13 | 0,56% | 7,00 |
| 25.01.2024 | 90,11 | 90,77 | 89,57 | 90,62 | 0,90% | 43,00 |
| 24.01.2024 | 91,07 | 91,60 | 89,70 | 89,81 | -1,92% | 121,00 |
| 23.01.2024 | 90,65 | 91,74 | 90,52 | 91,57 | 0,72% | 5,00 |
| 22.01.2024 | 91,43 | 92,03 | 90,59 | 90,92 | -0,53% | 230,00 |
| 19.01.2024 | 90,18 | 91,64 | 89,73 | 91,40 | 1,13% | 290,00 |
| 18.01.2024 | 89,40 | 90,67 | 89,38 | 90,37 | 0,82% | 147,00 |
| 17.01.2024 | 90,28 | 90,65 | 89,05 | 89,64 | -0,95% | 94,00 |
| 16.01.2024 | 90,06 | 90,64 | 89,67 | 90,50 | 0,49% | 457,00 |
| 15.01.2024 | 89,54 | 90,42 | 89,37 | 90,05 | -0,03% | 348,00 |
| 12.01.2024 | 90,68 | 91,53 | 90,00 | 90,08 | -0,75% | 21,00 |
| 11.01.2024 | 91,78 | 92,09 | 90,28 | 90,76 | -1,17% | 173,00 |
| 10.01.2024 | 92,31 | 92,60 | 91,18 | 91,83 | -0,71% | 26,00 |