- Home
- Börse & Märkte
Royal Bank Canad Rg
Detailinformationen
Timeserie
Zeit | Preis | Vol. |
---|---|---|
22:00:00 | 102.45 | 3397 |
21:59:00 | 102.46 | 3469 |
21:58:00 | 102.46 | 1916 |
21:57:00 | 102.465 | 1209 |
21:56:00 | 102.455 | 250 |
21:55:00 | 102.4299 | 898 |
21:54:00 | 102.455 | 585 |
21:53:00 | 102.49 | 390 |
21:52:00 | 102.5 | 504 |
21:51:00 | 102.495 | 96 |
21:50:00 | 102.49 | 296 |
21:49:00 | 102.44 | 112 |
21:48:00 | 102.46 | 12 |
21:47:00 | 102.44 | 4 |
21:46:00 | 102.475 | 200 |
21:45:00 | 102.4977 | 568 |
21:44:00 | 102.52 | 88 |
21:43:00 | 102.5308 | 304 |
21:42:00 | 102.5601 | 176 |
21:41:00 | 102.49 | 206 |
21:40:00 | 102.49 | 50 |
21:39:00 | 102.5128 | 15 |
21:38:00 | 102.555 | 128 |
21:37:00 | 102.6068 | 27 |
21:36:00 | 102.58 | 71 |
21:35:00 | 102.57 | 13 |
21:34:00 | 102.64 | 42 |
21:33:00 | 102.615 | 242 |
21:32:00 | 102.555 | 2 |
21:31:00 | 102.56 | 111 |
21:30:00 | 102.62 | 500 |
21:29:00 | 102.59 | 14 |
21:28:00 | 102.544 | 256 |
21:27:00 | 102.5077 | 101 |
21:26:00 | 102.56 | 201 |
21:25:00 | 102.5585 | 2 |
21:24:00 | 102.4953 | 26 |
21:23:00 | 102.5199 | 6 |
21:22:00 | 102.484 | 15 |
21:21:00 | 102.49 | 3 |
21:20:00 | 102.52 | 18 |
21:19:00 | 102.423 | 10 |
21:18:00 | 102.44 | 175 |
21:17:00 | 102.392 | 23 |
21:15:00 | 102.4725 | 491 |
21:14:00 | 102.4427 | 11 |
21:13:00 | 102.47 | 2 |
21:12:00 | 102.47 | 33 |
21:11:00 | 102.3627 | 100 |
21:10:00 | 102.4017 | 36 |
21:09:00 | 102.365 | 91 |
21:08:00 | 102.435 | 8 |
21:07:00 | 102.4805 | 127 |
21:06:00 | 102.4939 | 24 |
21:04:00 | 102.3394 | 412 |
21:03:00 | 102.358 | 221 |
21:01:00 | 102.3253 | 41 |
20:58:00 | 102.31 | 208 |
20:57:00 | 102.3199 | 100 |
20:56:00 | 102.3399 | 3 |
20:55:00 | 102.345 | 13 |
20:54:00 | 102.375 | 1 |
20:53:00 | 102.38 | 10 |
20:52:00 | 102.48 | 586 |
20:51:00 | 102.49 | 10 |
20:49:00 | 102.448 | 45 |
20:48:00 | 102.38 | 211 |
20:47:00 | 102.22 | 52 |
20:46:00 | 102.27 | 73 |
20:45:00 | 102.2533 | 140 |
20:44:00 | 102.29 | 9 |
20:43:00 | 102.19 | 67 |
20:42:00 | 102.235 | 33 |
20:41:00 | 102.2625 | 430 |
20:39:00 | 102.2686 | 43 |
20:38:00 | 102.315 | 1 |
20:37:00 | 102.253 | 989 |
20:36:00 | 102.1825 | 31 |
20:35:00 | 102.2029 | 412 |
20:34:00 | 102.29 | 4122 |
20:33:00 | 102.34 | 1607 |
20:32:00 | 102.392 | 354 |
20:30:00 | 102.4005 | 10 |
20:26:00 | 102.4 | 6 |
20:25:00 | 102.39 | 170 |
20:24:00 | 102.41 | 202 |
20:23:00 | 102.4685 | 2 |
20:20:00 | 102.52 | 11 |
20:19:00 | 102.5484 | 466 |
20:18:00 | 102.57 | 103 |
20:17:00 | 102.57 | 2 |
20:16:00 | 102.5 | 148 |
20:15:00 | 102.5292 | 149 |
20:14:00 | 102.5899 | 855 |
20:13:00 | 102.58 | 101 |
20:12:00 | 102.51 | 105 |
20:11:00 | 102.6099 | 94 |
20:10:00 | 102.6327 | 37 |
20:09:00 | 102.7515 | 5 |
20:08:00 | 102.765 | 18 |
20:07:00 | 102.78 | 100 |
20:06:00 | 102.76 | 35 |
20:05:00 | 102.7691 | 210 |
20:04:00 | 102.805 | 10 |
20:03:00 | 102.8576 | 100 |
20:02:00 | 102.84 | 462 |
20:01:00 | 102.82 | 21 |
20:00:00 | 102.78 | 47 |
19:59:00 | 102.7795 | 5 |
19:58:00 | 102.75 | 78 |
19:57:00 | 102.78 | 451 |
19:56:00 | 102.747 | 17 |
19:55:00 | 102.75 | 201 |
19:54:00 | 102.8 | 54 |
19:53:00 | 102.75 | 229 |
19:50:00 | 102.73 | 28 |
19:49:00 | 102.72 | 48 |
19:47:00 | 102.7371 | 3 |
19:46:00 | 102.69 | 2 |
19:45:00 | 102.67 | 1 |
19:44:00 | 102.688 | 7 |
19:41:00 | 102.732 | 1 |
19:40:00 | 102.78 | 161 |
19:39:00 | 102.7433 | 37 |
19:38:00 | 102.7343 | 928 |
19:37:00 | 102.74 | 20 |
19:36:00 | 102.736 | 15 |
19:35:00 | 102.749 | 170 |
19:33:00 | 102.7 | 108 |
19:32:00 | 102.6909 | 642 |
19:31:00 | 102.68 | 83 |
19:30:00 | 102.6723 | 14 |
19:29:00 | 102.64 | 57 |
19:28:00 | 102.69 | 10 |
19:27:00 | 102.69 | 43 |
19:26:00 | 102.672 | 2 |
19:25:00 | 102.69 | 34 |
19:24:00 | 102.7 | 33 |
19:21:00 | 102.669 | 3 |
19:20:00 | 102.67 | 103 |
19:19:00 | 102.68 | 33 |
19:18:00 | 102.68 | 27 |
19:17:00 | 102.6201 | 15 |
19:15:00 | 102.644 | 14 |
19:14:00 | 102.68 | 35 |
19:13:00 | 102.64 | 10 |
19:11:00 | 102.6501 | 15 |
19:10:00 | 102.63 | 51 |
19:08:00 | 102.68 | 49 |
19:07:00 | 102.69 | 146 |
19:06:00 | 102.6795 | 295 |
19:05:00 | 102.75 | 2 |
19:04:00 | 102.8 | 109 |
19:03:00 | 102.82 | 1 |
19:01:00 | 102.7692 | 114 |
19:00:00 | 102.7775 | 181 |
18:59:00 | 102.732 | 11 |
18:58:00 | 102.72 | 118 |
18:57:00 | 102.73 | 18 |
18:56:00 | 102.7181 | 1233 |
18:54:00 | 102.67 | 229 |
18:53:00 | 102.691 | 9 |
18:52:00 | 102.67 | 200 |
18:51:00 | 102.6796 | 163 |
18:50:00 | 102.72 | 311 |
18:49:00 | 102.76 | 1 |
18:48:00 | 102.76 | 101 |
18:47:00 | 102.75 | 110 |
18:46:00 | 102.76 | 400 |
18:44:00 | 102.765 | 100 |
18:43:00 | 102.78 | 100 |
18:42:00 | 102.738 | 112 |
18:41:00 | 102.7 | 7 |
18:40:00 | 102.73 | 417 |
18:38:00 | 102.806 | 1 |
18:37:00 | 102.8 | 33 |
18:36:00 | 102.84 | 44 |
18:35:00 | 102.84 | 1000 |
18:34:00 | 102.85 | 2668 |
18:33:00 | 102.8479 | 11 |
18:32:00 | 102.79 | 1 |
18:30:00 | 102.736 | 94 |
18:29:00 | 102.76 | 116 |
18:28:00 | 102.77 | 9 |
18:27:00 | 102.78 | 83 |
18:25:00 | 102.765 | 165 |
18:24:00 | 102.7316 | 4 |
18:23:00 | 102.68 | 53 |
18:22:00 | 102.65 | 199 |
18:21:00 | 102.6468 | 9 |
18:20:00 | 102.6017 | 21 |
18:19:00 | 102.6385 | 1 |
18:17:00 | 102.64 | 116 |
18:16:00 | 102.6309 | 83 |
18:15:00 | 102.64 | 7 |
18:14:00 | 102.6249 | 124 |
18:13:00 | 102.62 | 37 |
18:12:00 | 102.5722 | 488 |
18:11:00 | 102.5399 | 19 |
18:10:00 | 102.5434 | 57 |
18:09:00 | 102.5407 | 94 |
18:08:00 | 102.6199 | 22 |
18:07:00 | 102.603 | 1 |
18:06:00 | 102.58 | 96 |
18:03:00 | 102.6 | 266 |
18:02:00 | 102.56 | 17 |
18:01:00 | 102.49 | 44 |
18:00:00 | 102.5 | 61 |
17:59:00 | 102.47 | 2 |
17:58:00 | 102.44 | 5 |
17:57:00 | 102.4613 | 33 |
17:56:00 | 102.44 | 2 |
17:55:00 | 102.35 | 26 |
17:54:00 | 102.4 | 2 |
17:52:00 | 102.4 | 15 |
17:51:00 | 102.435 | 142 |
17:50:00 | 102.4885 | 154 |
17:49:00 | 102.4822 | 30 |
17:48:00 | 102.57 | 100 |
17:47:00 | 102.57 | 145 |
17:46:00 | 102.5664 | 551 |
17:45:00 | 102.5011 | 10 |
17:44:00 | 102.4825 | 4 |
17:43:00 | 102.51 | 110 |
17:41:00 | 102.53 | 100 |
17:40:00 | 102.4999 | 110 |
17:39:00 | 102.5029 | 205 |
17:38:00 | 102.6 | 3 |
17:37:00 | 102.5801 | 115 |
17:36:00 | 102.608 | 104 |
17:34:00 | 102.7901 | 575 |
17:33:00 | 102.7896 | 263 |
17:31:00 | 102.7491 | 350 |
17:30:00 | 102.7868 | 227 |
17:29:00 | 102.88 | 4 |
17:28:00 | 102.8401 | 150 |
17:27:00 | 102.86 | 122 |
17:26:00 | 102.91 | 34 |
17:25:00 | 102.94 | 100 |
17:24:00 | 102.97 | 346 |
17:23:00 | 102.9321 | 303 |
17:22:00 | 102.8921 | 64 |
17:21:00 | 102.8429 | 126 |
17:20:00 | 102.81 | 100 |
17:19:00 | 102.815 | 101 |
17:18:00 | 102.865 | 318 |
17:17:00 | 102.875 | 199 |
17:16:00 | 102.96 | 89 |
17:15:00 | 103.05 | 13 |
17:14:00 | 103.04 | 1 |
17:13:00 | 102.986 | 8 |
17:12:00 | 102.9889 | 23 |
17:11:00 | 102.9996 | 183 |
17:10:00 | 103.0468 | 2 |
17:09:00 | 103.033 | 226 |
17:08:00 | 102.99 | 200 |
17:07:00 | 102.995 | 485 |
17:05:00 | 102.92 | 105 |
17:04:00 | 102.9948 | 501 |
17:03:00 | 102.9711 | 24 |
17:02:00 | 102.97 | 118 |
17:01:00 | 102.93 | 2 |
17:00:00 | 103.0196 | 32 |
16:59:00 | 102.98 | 246 |
16:58:00 | 102.99 | 8 |
16:57:00 | 102.96 | 109 |
16:56:00 | 102.99 | 33 |
16:55:00 | 103.01 | 62 |
16:54:00 | 102.98 | 121 |
16:53:00 | 103 | 45 |
16:52:00 | 102.9908 | 6 |
16:50:00 | 102.86 | 63 |
16:49:00 | 102.81 | 309 |
16:47:00 | 102.83 | 66 |
16:46:00 | 102.806 | 127 |
16:45:00 | 102.77 | 82 |
16:44:00 | 102.71 | 106 |
16:43:00 | 102.7216 | 78 |
16:42:00 | 102.755 | 23 |
16:41:00 | 102.8001 | 1280 |
16:40:00 | 102.83 | 101 |
16:39:00 | 102.8491 | 330 |
16:38:00 | 102.85 | 143 |
16:37:00 | 102.83 | 100 |
16:36:00 | 102.7585 | 5 |
16:35:00 | 102.715 | 500 |
16:34:00 | 102.71 | 200 |
16:33:00 | 102.69 | 100 |
16:32:00 | 102.688 | 5 |
16:31:00 | 102.62 | 111 |
16:30:00 | 102.505 | 1417 |
16:29:00 | 102.4 | 146 |
16:28:00 | 102.44 | 5 |
16:26:00 | 102.4886 | 153 |
16:25:00 | 102.4414 | 201 |
16:24:00 | 102.52 | 10 |
16:23:00 | 102.5001 | 39 |
16:22:00 | 102.5399 | 431 |
16:21:00 | 102.49 | 17 |
16:20:00 | 102.4183 | 165 |
16:19:00 | 102.476 | 1 |
16:18:00 | 102.47 | 410 |
16:17:00 | 102.38 | 134 |
16:16:00 | 102.2678 | 8 |
16:15:00 | 102.28 | 67 |
16:14:00 | 102.2087 | 101 |
16:13:00 | 102.14 | 1 |
16:11:00 | 102.205 | 100 |
16:10:00 | 102.3885 | 7 |
16:09:00 | 102.3399 | 649 |
16:08:00 | 102.3564 | 14 |
16:07:00 | 102.424 | 59 |
16:06:00 | 102.63 | 366 |
16:05:00 | 102.4822 | 84 |
16:04:00 | 102.5982 | 146 |
16:03:00 | 102.6857 | 20 |
16:02:00 | 102.6914 | 35 |
16:01:00 | 102.6 | 320 |
16:00:00 | 102.41 | 25 |
15:59:00 | 102.4187 | 11 |
15:58:00 | 102.38 | 64 |
15:56:00 | 102.37 | 388 |
15:55:00 | 102.4152 | 138 |
15:54:00 | 102.43 | 1 |
15:53:00 | 102.4573 | 239 |
15:52:00 | 102.27 | 44 |
15:51:00 | 102.18 | 61 |
15:50:00 | 102.3289 | 222 |
15:49:00 | 102.36 | 78 |
15:48:00 | 102.215 | 143 |
15:47:00 | 102.205 | 666 |
15:46:00 | 102.16 | 206 |
15:45:00 | 102.1685 | 349 |
15:44:00 | 102.2 | 35 |
15:42:00 | 102.26 | 267 |
15:39:00 | 102.48 | 11 |
15:38:00 | 102.5 | 271 |
15:37:00 | 102.56 | 569 |
15:36:00 | 102.5215 | 34 |
15:35:00 | 102.655 | 236 |
15:34:00 | 102.785 | 502 |
15:33:00 | 102.95 | 106 |
15:32:00 | 102.9092 | 103 |
15:31:00 | 102.84 | 124 |
15:30:00 | 102.97 | 208 |
Orderbuch
Zeit
Vol.
Bid
Ask
Vol.
Zeit
+/- | +/-% | ||
---|---|---|---|
Aktuell | 102.46 | ||
Vortag | 102.72 | -0.26 | -0.25% |
1 Woche | 101.83 | +0.63 | +0.62% |
4 Wochen | 94.81 | +6.92 | +8.07% |
12 Wochen | 98.18 | +8.30 | +4.36% |
26 Wochen | 98.39 | +4.40 | +4.14% |
52 Wochen | 115.13 | -13.13 | -11.00% |
3 Jahre | 78.99 | +23.73 | +30.04% |
52W hoch | 116.84 | ||
52W tief | 83.64 |
Volumen (Stk) | Umsatz (CHF) | |
---|---|---|
Börslich Zeit | 67'698 22:03:48 | |
Total Zeit | ||
Hist. Börslich Datum | 110'443 01.02.23 | |
Hist. Ausserbörslich Datum |
Börse | Whg. | Kurs | +/-% | Umsatz | Datum |
---|---|---|---|---|---|
TOR | CAD | 136.39 | -0.07% | 02.02. 23:00 | |
USC | USD | 102.45 | -0.26% | 03.02. 02:04 | |
NYX | USD | 102.45 | -0.26% | 02.02. 22:15 | |
NTA | USD | 102.46 | -0.25% | 02.02. 22:15 | |
BTA | USD | 102.46 | -0.25% | 02.02. 22:15 | |
NAR | USD | 102.45 | -0.25% | 02.02. 22:15 | |
CHI | USD | 102.44 | -0.21% | 02.02. 22:15 | |
THM | USD | 102.44 | -0.26% | 02.02. 22:15 | |
CIN | USD | 102.46 | -0.19% | 02.02. 22:15 | |
BOS | USD | 102.41 | +0.26% | 02.02. 22:15 | |
MEMX | USD | 102.47 | -0.23% | 02.02. 22:15 | |
DCT | USD | 102.47 | -0.23% | 02.02. 22:15 | |
NCI | USD | 102.46 | -0.25% | 02.02. 22:15 | |
BTY | USD | 102.46 | -0.13% | 02.02. 22:15 | |
TGT | EUR | 93.77 | +0.35% | 02.02. 21:14 | |
DCA | USD | 102.46 | -0.25% | 02.02. 22:15 | |
EPRL | USD | ||||
LSS | USD | 95.00 | +0.52% | 17.06. 16:35 | |
FRA | EUR | 92.37 | +0.06% | 01.02. 12:58 | |
PBW | USD | 102.48 | -0.19% | 02.02. 22:15 | |
STU | EUR | 93.07 | -0.78% | 03.02. 08:10 | |
LSD | EUR | 94.10 | +2.58% | 02.02. 16:04 | |
BRX | CHF | 89.95 | -4.06% | 09.12. 18:00 | |
SWX | CHF | 92.00 | -5.64% | 03.01. 15:57 | |
MUC | EUR | 93.42 | 02.02. 08:01 | ||
BEB | EUR | 92.62 | -0.78% | 02.02. 08:01 | |
DUS | EUR | 92.53 | -0.78% | 02.02. 08:10 | |
STA | CHF | 88.19 | -8.10% | 31.12. 16:08 | |
TRAC | GBP | 74.55 | -0.08% | 02.09. 17:08 | |
TRAA | USD | 90.01 | +1.66% | 08.03. 18:03 | |
EUX | USD | 79.00 | -1.06% | 09.03. 17:05 | |
STUD | EUR | 93.06 | +0.36% | 02.02. 10:32 | |
OMC | CAD | 82.74 | +4.44% | 03.11. 15:29 | |
TRAY | CAD | 129.45 | +1.36% | 02.09. 17:40 |
Vorjahr | Aktuell | |
---|---|---|
Jahreshoch | 119.39 | 103.15 |
Datum | 18.01.22 | 01.02.23 |
Jahrestief | 83.64 | 93.33 |
Datum | 13.10.22 | 03.01.23 |
Börse | NYSE-CTA FINRA Alternative Display Facility (ADF) |
---|---|
Domizil | Kanada |
Domizil Börse | Vereinigte Staaten von Amerika |
Symbol | RY |
Valor | 699232 |
Sektor | Banken & andere Kreditinstitute |
Instrumententyp | Aktie, Unit, PS, Beteiligungsschein |
Nominalwert | 0 |
---|---|
Nominalwährung | CAD |
Anzahl ausgegebener Wertpapiere | 1.386 G |
UBS TrendRadar
Keine Signale zum Titel
Branche
Banken & andere Kreditinstitute
calls
puts