Deutsche Märkte schließen in 3 Stunden 6 Minuten

Royal Bank of Canada (RY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
90,78-1,90 (-2,05%)
Börsenschluss: 04:00PM EDT
90,00 -0,78 (-0,86%)
Vorbörslich: 08:00AM EDT
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 202291,4291,6589,9090,7890,78784.400
22. Sept. 202293,5093,8092,5392,6892,68578.500
21. Sept. 202295,5195,6893,3993,3993,39647.400
20. Sept. 202295,5795,5794,3595,2495,24572.500
19. Sept. 202294,2996,4693,9696,2696,26589.100
16. Sept. 202295,5095,7994,7595,3195,31862.400
15. Sept. 202296,3597,9595,9396,6796,67621.000
14. Sept. 202296,8597,2595,8696,4296,42507.000
13. Sept. 202297,4697,9596,0396,3896,38661.900
12. Sept. 202298,9599,7798,6099,3199,31662.400
09. Sept. 202296,8498,2896,8498,0498,04587.100
08. Sept. 202294,1096,1893,6995,9495,94777.300
07. Sept. 202292,9394,6892,2094,4794,47634.800
06. Sept. 202293,9094,2492,1193,1693,16688.100
02. Sept. 202293,7095,2593,2693,6493,64714.900
01. Sept. 202292,3392,7591,0792,6592,65682.200
31. Aug. 202293,9394,0493,0493,0493,04618.800
30. Aug. 202296,2696,6693,7494,0394,03616.800
29. Aug. 202295,0196,3394,9096,1796,17545.900
26. Aug. 202297,7997,9695,8595,8595,85725.900
25. Aug. 202295,3397,8595,1097,3497,34860.300
24. Aug. 202295,0095,2993,8495,0195,011.663.900
23. Aug. 202297,4597,9396,8197,5297,52694.100
22. Aug. 202298,2598,2997,1497,8097,80768.800
19. Aug. 202299,5499,8098,6699,3099,30483.000
18. Aug. 2022100,38100,5099,92100,21100,21374.900
17. Aug. 202299,75100,2799,36100,00100,00541.200
16. Aug. 202299,50100,9899,35100,70100,70534.600
15. Aug. 202298,9799,6298,4999,5499,54497.800
12. Aug. 202299,75100,4599,20100,26100,26593.100
11. Aug. 202299,0299,8098,9699,3499,34416.700
10. Aug. 202297,5498,9597,4098,4598,45659.800
09. Aug. 202296,9197,0995,9496,3696,36619.700
08. Aug. 202298,4898,4896,8096,9096,90560.200
05. Aug. 202297,7397,9897,1497,7797,77410.700
04. Aug. 202298,2698,4297,5898,3798,371.099.600
03. Aug. 202297,1398,7996,9498,3698,36720.600
02. Aug. 202296,3597,3296,0096,4996,49552.200
01. Aug. 202297,1697,6096,7597,2697,26453.800
29. Juli 202296,7698,1596,5397,5197,51656.700
28. Juli 202295,8596,7394,7896,5396,53834.300
27. Juli 202294,8296,2094,5695,6895,68854.300
26. Juli 202295,1696,0294,1694,5594,55535.100
25. Juli 202295,5996,4295,3195,9095,901.965.300
25. Juli 20220.991 Dividende
22. Juli 202296,5397,1295,3495,7494,751.889.900
21. Juli 202295,9696,5795,0496,4095,40695.900
20. Juli 202295,5996,2095,0496,0695,071.331.800
19. Juli 202294,2395,9793,6095,7894,79947.200
18. Juli 202292,2694,4892,2693,0792,111.026.200
15. Juli 202292,2092,4590,7591,1290,181.452.000
14. Juli 202295,0395,0990,9391,0990,152.289.800
13. Juli 202297,4797,6895,9597,3896,371.046.500
12. Juli 202297,3899,0697,1898,0197,00885.900
11. Juli 202297,7598,2097,0297,9296,911.007.100
08. Juli 202298,2499,1597,9198,4297,40616.600
07. Juli 202296,9598,7796,8998,2497,22850.300
06. Juli 202295,8196,4595,0896,2595,25775.100
05. Juli 202296,1696,5094,2995,7794,78995.500
01. Juli 202296,4297,8196,0197,4596,44623.500
30. Juni 202296,6897,0595,6396,8295,82996.100
29. Juni 202297,5498,3297,1097,6896,67798.300
28. Juni 202297,6098,7396,9097,3196,30792.300
27. Juni 202296,9097,4896,0796,8695,86871.700
24. Juni 202295,5096,7695,3196,4895,481.102.000
23. Juni 202296,4896,7294,2394,9793,99902.400
22. Juni 202296,8497,5096,1296,7495,741.054.200
21. Juni 202297,6798,3097,4897,8396,82868.600
17. Juni 202295,9296,5694,9495,5994,60912.300
16. Juni 202296,6897,1095,1196,4895,481.111.900
15. Juni 202297,5199,2596,4698,2097,181.047.000
14. Juni 202298,3098,5896,4497,2696,251.101.000
13. Juni 202298,4799,0397,8198,2697,241.428.600
10. Juni 2022101,33101,4899,98100,6199,571.211.300
09. Juni 2022104,68105,15103,05103,05101,98875.000
08. Juni 2022105,95106,07104,41105,10104,01875.300
07. Juni 2022104,90106,40104,75106,26105,16559.500
06. Juni 2022105,41106,43105,15105,33104,24570.900
03. Juni 2022105,03105,54104,59104,77103,69615.900
02. Juni 2022104,84105,93104,33105,71104,62572.100
01. Juni 2022105,00105,65104,17104,80103,72868.600
31. Mai 2022103,65105,00103,22104,48103,40995.000
27. Mai 2022101,23103,43101,14103,04101,971.136.000
26. Mai 2022100,78101,1299,70100,6999,651.017.900
25. Mai 2022100,29100,9899,65100,3599,311.484.500
24. Mai 2022100,98101,2299,17100,4999,45965.800
23. Mai 2022100,76101,84100,35100,7899,74566.900
20. Mai 2022100,01100,1997,7299,1798,14920.700
19. Mai 202297,52100,0097,2499,2098,171.536.800
18. Mai 202298,6798,9697,2897,7896,77900.300
17. Mai 202299,71100,5198,6599,2898,251.530.200
16. Mai 202298,0799,1997,2098,7797,75974.800
13. Mai 202296,8998,3696,7898,0597,04784.300
12. Mai 202296,2796,8995,0296,1495,14990.300
11. Mai 202297,1799,1096,5497,2596,241.417.300
10. Mai 202298,9699,7396,7597,0496,041.474.000
09. Mai 202299,1399,7397,9998,0997,071.080.700
06. Mai 2022101,64101,6499,75100,6399,59805.500
05. Mai 2022103,54103,72100,85101,74100,69804.000
04. Mai 2022102,39104,28101,73104,13103,051.050.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...