Deutsche Märkte geschlossen

Royal Bank of Canada (RY)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
98,66+0,52 (+0,53%)
Börsenschluss: 04:00PM EST
98,66 0,00 (0,00%)
Nachbörse: 05:16PM EST
Zeitraum:
24. Feb. 2023 - 24. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 202498,4698,9798,3198,6698,66434.100
22. Feb. 202498,0798,7497,8998,1498,141.061.700
21. Feb. 202498,1298,1897,3597,6897,681.232.900
20. Feb. 202497,3098,6697,1398,0298,021.365.300
16. Feb. 202497,6898,7297,5897,8397,831.103.900
15. Feb. 202497,1698,5596,9297,9797,971.057.700
14. Feb. 202495,1996,7995,1996,7796,77581.700
13. Feb. 202496,7896,9793,9794,7094,701.260.700
12. Feb. 202497,4897,9497,0497,7697,761.673.600
09. Feb. 202496,8097,5096,5297,3497,341.163.500
08. Feb. 202496,9497,0395,6496,7696,761.208.500
07. Feb. 202497,0197,3196,4097,0397,03815.100
06. Feb. 202496,4897,1696,2696,9496,94371.800
05. Feb. 202497,0397,1996,0096,4496,442.146.000
02. Feb. 202497,6597,7996,7997,4497,44523.200
01. Feb. 202497,6198,2597,1598,2098,20900.500
31. Jan. 202499,2099,7897,2697,6197,61825.500
30. Jan. 202498,9699,4298,2799,2899,28727.300
29. Jan. 202498,6899,0197,9698,9998,99488.300
26. Jan. 202498,2499,0198,2198,8598,85481.800
25. Jan. 202498,2798,4297,4498,2198,217.576.900
24. Jan. 202498,8999,2597,6097,8397,832.970.300
23. Jan. 202498,9599,5198,8199,2799,272.198.100
22. Jan. 202499,6299,8598,5898,9598,952.630.300
19. Jan. 202498,4899,8297,6599,6299,62691.200
18. Jan. 202498,1098,5297,7598,1798,17555.900
17. Jan. 202497,5197,9696,6997,4897,48585.000
16. Jan. 202497,8198,4097,4398,3598,35703.100
12. Jan. 2024100,07100,4098,5598,5698,56705.700
11. Jan. 2024100,24100,6298,8199,5599,55841.000
10. Jan. 2024101,03101,31100,01100,65100,651.410.800
09. Jan. 2024100,52101,33100,09100,99100,991.757.200
08. Jan. 2024100,58101,40100,19101,31101,311.105.000
05. Jan. 2024100,26101,36100,03100,75100,751.213.200
04. Jan. 2024100,00101,0799,96100,17100,171.614.100
03. Jan. 2024100,00100,3099,36100,01100,01682.500
02. Jan. 2024100,05100,8099,86100,49100,49703.400
29. Dez. 2023101,19101,79100,97101,13101,13428.400
28. Dez. 2023101,43101,81101,11101,33101,33609.800
27. Dez. 2023101,44102,07101,32101,60101,60739.400
26. Dez. 2023100,98101,95100,91101,95101,95414.200
22. Dez. 2023100,63101,22100,46100,78100,78779.600
21. Dez. 202399,68100,5099,68100,18100,181.015.200
20. Dez. 202399,97100,8498,9798,9798,97971.900
19. Dez. 202399,31100,1999,23100,03100,031.194.400
18. Dez. 202398,7399,3698,4398,8698,861.299.800
15. Dez. 202397,8598,6197,5498,1698,161.802.300
14. Dez. 202395,9597,7995,8897,6197,611.416.100
13. Dez. 202392,7195,3491,9995,2995,291.077.700
12. Dez. 202392,4792,4791,7892,3592,35595.200
11. Dez. 202392,1192,5491,7792,4692,46514.600
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...