Deutsche Märkte öffnen in 7 Stunden 30 Minuten

Royal Bank of Canada (RY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
100,87-0,26 (-0,26%)
Börsenschluss: 04:00PM EST
100,58 -0,29 (-0,29%)
Nachbörse: 04:40PM EST
Zeitraum:
30. Jan. 2022 - 30. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Jan. 2023100,49101,44100,49100,87100,87755.002
27. Jan. 2023101,89101,89100,91101,13101,13476.500
26. Jan. 2023100,37101,87100,22101,73101,73869.100
25. Jan. 202399,94100,1199,0499,7399,732.781.900
25. Jan. 20230.988 Dividende
24. Jan. 2023101,00101,23100,18100,99100,002.250.400
23. Jan. 2023100,66101,1099,63100,7599,76840.600
20. Jan. 2023100,00100,6999,15100,6899,701.730.400
19. Jan. 202399,42100,0799,0799,8798,89686.400
18. Jan. 2023101,24101,5799,6199,6698,69758.100
17. Jan. 2023100,78101,30100,42101,07100,08883.500
13. Jan. 202399,14100,5599,01100,2799,29729.000
12. Jan. 202399,46100,3898,7499,8898,90890.200
11. Jan. 202399,2099,6598,5498,9497,97806.500
10. Jan. 202398,4299,0997,9698,9798,001.385.700
09. Jan. 202397,2298,6497,2298,1697,20779.300
06. Jan. 202395,3197,0794,9896,9896,03582.800
05. Jan. 202394,8195,3794,1194,8093,87500.700
04. Jan. 202395,0096,4594,5495,8194,87817.400
03. Jan. 202394,0194,5193,3093,6792,75786.000
30. Dez. 202294,5195,1693,4794,0293,10755.700
29. Dez. 202294,3695,1694,0895,0394,101.135.800
28. Dez. 202294,8195,3093,6293,7492,82814.300
27. Dez. 202294,8495,2094,2494,8593,92273.200
23. Dez. 202293,3194,5293,3194,3793,45846.300
22. Dez. 202293,8393,9792,3693,6692,741.221.700
21. Dez. 202293,8295,0593,8294,5793,64642.600
20. Dez. 202293,4194,3893,1293,6792,75609.300
19. Dez. 202293,9094,2592,5192,8191,90643.200
16. Dez. 202292,9894,0692,8893,4592,542.320.800
15. Dez. 202294,4294,7693,1493,7992,87921.000
14. Dez. 202295,9596,5695,0295,4894,55838.800
13. Dez. 202298,5598,6495,0295,9795,037.273.400
12. Dez. 202296,0697,2095,4196,9896,03564.900
09. Dez. 202296,2096,7495,8495,9394,99479.200
08. Dez. 202297,1897,4496,0396,6495,69461.000
07. Dez. 202296,6797,3096,3596,6395,68529.500
06. Dez. 202298,1898,2796,0396,8595,90543.400
05. Dez. 202299,5799,7097,8398,2697,30667.600
02. Dez. 202299,28100,2099,1899,6498,67683.600
01. Dez. 2022100,10100,9698,95100,2699,28810.700
30. Nov. 202299,9299,9497,1599,7898,801.409.800
29. Nov. 202297,8998,6496,7598,4197,45863.200
28. Nov. 2022100,18100,7998,5098,6497,67736.500
25. Nov. 2022100,80101,31100,80100,9099,91185.900
23. Nov. 2022100,60101,43100,07100,8999,90648.600
22. Nov. 202299,31101,0698,98100,8199,82685.400
21. Nov. 202298,6498,9497,9898,8097,83397.300
18. Nov. 202299,4399,9899,0199,1398,16578.500
17. Nov. 202297,5499,3397,5499,2898,31312.100
16. Nov. 202299,0699,2198,1898,6397,67435.100
15. Nov. 202299,70100,0598,1599,1798,20484.100
14. Nov. 202299,2099,4598,6898,8897,91628.600
11. Nov. 202298,7899,8198,2099,2898,31599.400
10. Nov. 202296,2298,2896,0398,1897,22828.800
09. Nov. 202295,4296,0294,2094,3793,45721.500
08. Nov. 202295,3096,7094,9895,8194,87522.100
07. Nov. 202294,6795,3694,2895,0494,11669.400
04. Nov. 202293,3294,7193,1894,4593,53691.900
03. Nov. 202290,7191,6690,3291,2690,37597.900
02. Nov. 202292,4994,2691,5891,7290,82748.300
01. Nov. 202293,3593,9192,2192,4791,57643.600
31. Okt. 202291,8792,7791,8292,4791,57543.400
28. Okt. 202291,7692,4591,5692,2591,35598.000
27. Okt. 202292,2993,1691,6991,9591,05457.800
26. Okt. 202290,9492,5890,7991,6490,74782.500
25. Okt. 202289,3791,2589,3491,0290,131.920.900
25. Okt. 20220.934 Dividende
24. Okt. 202291,1291,2390,0990,8189,002.053.900
21. Okt. 202288,7990,7988,0790,7288,91771.000
20. Okt. 202289,5390,4487,9688,3786,611.737.300
19. Okt. 202289,9590,1588,6089,6087,81450.500
18. Okt. 202291,4791,8489,9390,3488,541.132.800
17. Okt. 202289,6190,7489,3189,9988,19542.100
14. Okt. 202289,1489,8487,6887,8186,06649.200
13. Okt. 202284,2189,4483,6388,7386,961.111.700
12. Okt. 202285,5186,5285,1485,8384,12694.100
11. Okt. 202287,3987,3985,2885,5183,80931.000
10. Okt. 202288,6588,8487,5887,7285,97503.800
07. Okt. 202290,2790,4287,9388,0686,301.133.600
06. Okt. 202293,4293,7689,9290,5988,781.037.800
05. Okt. 202293,5594,3392,9894,1692,281.038.700
04. Okt. 202293,0795,5192,8795,2193,311.041.400
03. Okt. 202291,2592,7090,7392,0190,17974.600
30. Sept. 202291,1091,8489,8090,0488,24912.900
29. Sept. 202290,8291,1989,6490,8489,03805.700
28. Sept. 202289,5092,0389,1891,5489,711.100.400
27. Sept. 202291,0291,2389,3489,5787,78936.200
26. Sept. 202289,7691,1289,2990,2088,40666.100
23. Sept. 202291,4291,6589,9090,7888,97784.400
22. Sept. 202293,5093,8092,5392,6890,83578.500
21. Sept. 202295,5195,6893,3993,3991,53647.400
20. Sept. 202295,5795,5794,3595,2493,34572.500
19. Sept. 202294,2996,4693,9696,2694,34589.100
16. Sept. 202295,5095,7994,7595,3193,41862.400
15. Sept. 202296,3597,9595,9396,6794,74621.000
14. Sept. 202296,8597,2595,8696,4294,49507.000
13. Sept. 202297,4697,9596,0396,3894,46661.900
12. Sept. 202298,9599,7798,6099,3197,33662.400
09. Sept. 202296,8498,2896,8498,0496,08587.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...