Deutsche Märkte öffnen in 7 Stunden 57 Minuten

Royal Bank of Canada (RY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
92,46+0,28 (+0,30%)
Börsenschluss: 04:00PM EST
92,49 +0,03 (+0,03%)
Nachbörse: 06:04PM EST
Zeitraum:
11. Dez. 2022 - 11. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
11. Dez. 202392,1192,5491,7792,4692,46507.801
08. Dez. 202391,5592,4791,4392,1892,18560.600
07. Dez. 202391,2491,5490,7191,4291,42609.800
06. Dez. 202391,7892,5591,0591,0991,09825.200
05. Dez. 202390,7491,7790,7491,2391,231.134.300
04. Dez. 202390,2691,2390,2191,0191,013.120.100
01. Dez. 202390,2791,2189,8591,0991,091.660.300
30. Nov. 202388,6090,5488,4990,4090,401.946.000
29. Nov. 202386,6287,7286,3687,3387,331.294.500
28. Nov. 202386,1086,5585,0286,4286,421.485.400
27. Nov. 202387,1587,1586,4886,7686,76730.600
24. Nov. 202386,9987,7486,6387,6387,63400.100
22. Nov. 202387,4287,4786,5386,8986,891.407.600
21. Nov. 202387,7888,3687,3187,4487,44946.800
20. Nov. 202387,7088,2587,3887,8387,83809.500
17. Nov. 202387,5988,2787,5088,0088,00884.600
16. Nov. 202387,2887,5186,7587,0187,011.006.300
15. Nov. 202387,4688,1287,1187,6187,611.047.400
14. Nov. 202385,8287,2385,6787,0287,021.175.800
13. Nov. 202384,4885,2284,2884,6884,68761.900
10. Nov. 202384,4484,8083,5784,6584,65661.800
09. Nov. 202384,2685,2984,0984,1784,17802.500
08. Nov. 202383,9084,3883,6084,0884,08678.100
07. Nov. 202384,3884,3883,8084,1284,12574.200
06. Nov. 202385,5485,7284,5684,8984,89830.700
03. Nov. 202384,3485,1384,1484,8884,882.507.900
02. Nov. 202380,9983,5680,9683,5683,561.229.900
01. Nov. 202379,9780,3879,1480,3080,301.122.100
31. Okt. 202379,7879,9479,1279,8879,88704.900
30. Okt. 202379,1080,0679,0379,6779,672.909.600
27. Okt. 202379,9779,9777,9078,1978,191.818.200
26. Okt. 202378,9080,2278,7179,7079,701.048.800
25. Okt. 202378,6979,7078,2179,1179,113.218.400
25. Okt. 20230.983 Dividende
24. Okt. 202381,6181,6179,9480,3979,413.075.900
23. Okt. 202380,4882,2180,3081,3180,324.060.800
20. Okt. 202382,1182,4780,8880,9779,981.126.400
19. Okt. 202382,7383,7482,3082,4381,42774.200
18. Okt. 202384,2384,3482,7682,9081,891.311.500
17. Okt. 202384,5685,7784,4984,6883,641.034.800
16. Okt. 202384,3985,4783,9985,3784,33782.300
13. Okt. 202384,6785,2383,6783,8682,83635.400
12. Okt. 202385,4885,7384,1284,4083,37573.100
11. Okt. 202385,3885,9984,9285,5984,54645.200
10. Okt. 202384,3385,2484,2085,0984,05802.100
09. Okt. 202383,5084,3083,0984,0683,03368.600
06. Okt. 202383,7184,3182,2284,0883,05926.100
05. Okt. 202383,0083,9682,9983,9482,91748.200
04. Okt. 202382,6983,1280,9483,1182,09916.200
03. Okt. 202384,2484,5382,1882,5281,514.662.000
02. Okt. 202387,1487,2684,6584,8083,762.008.500
29. Sept. 202388,7888,7887,3487,4486,372.184.500
28. Sept. 202387,0288,5186,9488,0286,941.725.100
27. Sept. 202388,2988,3086,6486,8585,791.595.500
26. Sept. 202388,7689,0287,7587,9386,85516.400
25. Sept. 202388,9989,6588,4389,4988,40721.600
22. Sept. 202389,8090,2089,0889,1488,05706.900
21. Sept. 202390,3490,7789,5789,5788,47834.900
20. Sept. 202391,2891,8891,1291,1390,02351.800
19. Sept. 202391,8391,8790,7691,0589,94441.500
18. Sept. 202391,8692,1091,1491,3990,27826.400
15. Sept. 202391,0791,6590,9991,5190,391.317.600
14. Sept. 202390,5891,6790,5891,3190,19720.300
13. Sept. 202389,5990,8089,5989,9888,88660.000
12. Sept. 202388,6889,5988,5689,4188,32541.600
11. Sept. 202388,4289,0087,8388,6587,57545.000
08. Sept. 202388,0488,4187,4688,0987,01554.400
07. Sept. 202388,6489,0287,5687,9086,83689.500
06. Sept. 202389,2089,3788,4188,9087,81634.000
05. Sept. 202390,3490,5789,3989,4388,34634.900
01. Sept. 202390,3090,7290,1490,3289,22753.700
31. Aug. 202390,8691,4189,8590,1089,00775.400
30. Aug. 202390,7891,2590,6790,8489,73528.100
29. Aug. 202389,5890,6489,3390,4289,31905.800
28. Aug. 202389,0089,8088,8089,6888,58617.700
25. Aug. 202390,3291,2388,4988,9887,891.159.300
24. Aug. 202389,3090,6188,9590,3189,211.062.600
23. Aug. 202388,4189,4588,1488,8687,77983.200
22. Aug. 202389,6889,7388,2588,2887,20810.900
21. Aug. 202390,0290,2589,2789,5788,471.159.400
18. Aug. 202390,0790,2989,5889,7188,61720.300
17. Aug. 202391,7793,0690,4490,4889,371.216.100
16. Aug. 202391,6492,1890,9691,1690,05563.300
15. Aug. 202393,6593,8191,7891,9090,78709.000
14. Aug. 202394,5094,6993,8094,2793,121.098.300
11. Aug. 202394,8095,3894,5994,8493,681.509.700
10. Aug. 202395,5296,2894,9895,0093,84461.000
09. Aug. 202395,0195,2094,5994,9893,82415.900
08. Aug. 202394,6295,2994,0995,0193,852.594.100
07. Aug. 202396,1996,5996,1896,3595,17252.900
04. Aug. 202395,6396,7695,3795,8294,65541.100
03. Aug. 202395,9195,9995,3195,6094,43709.300
02. Aug. 202396,7597,0196,0196,2695,081.051.000
01. Aug. 202398,4298,4997,0097,6196,421.216.800
31. Juli 202398,8899,7498,6599,1397,921.313.800
28. Juli 202399,1199,3798,4098,5297,32772.900
27. Juli 202399,0099,4298,1198,3297,12639.400
26. Juli 202398,2599,0797,9098,5997,38682.700
25. Juli 202399,3099,4497,9498,7197,502.287.400
25. Juli 20231.025 Dividende
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...