183,450€
-0,09%
Echtzeit-Aktienkurs Royal Bank of Canada
Bid:
Ask:
Aktienkurse zur Royal Bank of Canada Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 183,68 | 185,30 | 182,63 | 183,41 | -0,11% | 75,00 |
| 11.11.2026 | 181,78 | 184,08 | 181,53 | 183,61 | 1,17% | 141,00 |
| 10.11.2026 | 182,71 | 183,71 | 181,30 | 181,49 | -0,26% | 119,00 |
| 09.11.2026 | 181,28 | 183,94 | 180,38 | 181,97 | 0,80% | 106,00 |
| 06.11.2026 | 180,43 | 182,61 | 179,73 | 180,53 | -0,46% | 215,00 |
| 05.11.2026 | 186,66 | 188,60 | 181,36 | 181,36 | -3,00% | 167,00 |
| 04.11.2026 | 181,50 | 187,25 | 181,36 | 186,97 | 2,65% | 320,00 |
| 03.11.2026 | 181,64 | 184,48 | 181,02 | 182,15 | -0,42% | 193,00 |
| 02.11.2026 | 182,04 | 183,82 | 181,25 | 182,91 | 0,58% | 251,00 |
| 30.10.2026 | 184,61 | 186,00 | 180,66 | 181,85 | -1,08% | 36,00 |
| 29.10.2026 | 184,01 | 186,42 | 182,60 | 183,83 | 0,27% | 484,00 |
| 28.10.2026 | 181,92 | 183,61 | 181,47 | 183,33 | 0,45% | 71,00 |
| 27.10.2026 | 181,78 | 183,15 | 180,56 | 182,51 | 0,67% | 814,00 |
| 26.10.2026 | 179,25 | 181,52 | 178,38 | 181,29 | 0,85% | 78,00 |
| 23.10.2026 | 179,69 | 182,07 | 177,77 | 179,77 | -0,17% | 2.032,00 |
| 22.10.2026 | 178,92 | 180,49 | 178,28 | 180,07 | 0,13% | 19,00 |
| 21.10.2026 | 177,44 | 180,11 | 177,19 | 179,83 | 1,32% | 93,00 |
| 20.10.2026 | 175,10 | 177,72 | 175,02 | 177,49 | 1,28% | 602,00 |
| 19.10.2026 | 177,29 | 178,01 | 174,53 | 175,25 | -0,44% | 17,00 |
| 16.10.2026 | 175,43 | 177,02 | 174,48 | 176,03 | 0,42% | 57,00 |
| 15.10.2026 | 175,33 | 175,51 | 174,91 | 175,29 | 0,94% | 2,00 |
| 14.10.2026 | 173,80 | 175,12 | 172,35 | 173,65 | -0,16% | 450,00 |
| 13.10.2026 | 172,74 | 174,66 | 172,22 | 173,93 | 0,65% | 3.277,00 |
| 12.10.2026 | 171,18 | 173,45 | 170,80 | 172,81 | 0,88% | 98,00 |
| 09.10.2026 | 169,39 | 172,96 | 169,23 | 171,31 | 0,80% | 16,00 |
| 08.10.2026 | 170,18 | 170,83 | 168,69 | 169,95 | -0,50% | 376,00 |
| 07.10.2026 | 174,60 | 175,53 | 170,70 | 170,81 | -2,11% | 34,00 |
| 06.10.2026 | 173,80 | 175,05 | 172,99 | 174,49 | 0,23% | 91,00 |
| 05.10.2026 | 174,60 | 175,43 | 173,51 | 174,09 | 0,10% | 263,00 |
| 02.10.2026 | 174,08 | 175,50 | 172,93 | 173,91 | 0,10% | 124,00 |
| 01.10.2026 | 174,48 | 175,17 | 170,21 | 173,73 | 0,07% | 190,00 |
| 30.09.2026 | 176,59 | 176,97 | 173,21 | 173,61 | -0,77% | 94,00 |
| 29.09.2026 | 176,65 | 178,11 | 174,81 | 174,95 | -1,01% | 20,00 |
| 28.09.2026 | 176,94 | 178,20 | 176,39 | 176,73 | -0,30% | 449,00 |
| 25.09.2026 | 175,53 | 177,43 | 175,17 | 177,27 | 0,93% | 158,00 |
| 24.09.2026 | 174,81 | 176,09 | 174,13 | 175,63 | 0,22% | 186,00 |
| 23.09.2026 | 178,52 | 178,99 | 175,17 | 175,24 | -1,60% | 267,00 |
| 22.09.2026 | 179,74 | 181,13 | 177,09 | 178,09 | -0,96% | 150,00 |
| 21.09.2026 | 177,84 | 180,02 | 177,84 | 179,81 | 1,52% | 52,00 |
| 18.09.2026 | 177,63 | 178,42 | 175,72 | 177,12 | -0,12% | 28,00 |
| 17.09.2026 | 177,39 | 178,91 | 176,21 | 177,34 | 0,49% | 230,00 |
| 16.09.2026 | 177,21 | 178,22 | 175,04 | 176,48 | -0,33% | 98,00 |
| 15.09.2026 | 177,31 | 177,64 | 175,16 | 177,07 | -0,32% | 315,00 |
| 14.09.2026 | 177,96 | 178,91 | 176,90 | 177,64 | 0,09% | 33,00 |
| 11.09.2026 | 178,13 | 180,53 | 175,93 | 177,48 | 0,02% | 636,00 |
| 10.09.2026 | 178,27 | 178,98 | 176,57 | 177,45 | -0,22% | 72,00 |
| 09.09.2026 | 179,43 | 181,76 | 176,70 | 177,84 | -1,09% | 629,00 |
| 08.09.2026 | 182,06 | 183,23 | 179,60 | 179,80 | -1,40% | 3.768,00 |
| 07.09.2026 | 180,59 | 182,67 | 180,43 | 182,36 | 0,61% | 69,00 |
| 04.09.2026 | 182,32 | 183,36 | 180,93 | 181,25 | -0,60% | 38,00 |
| 03.09.2026 | 179,54 | 182,62 | 178,87 | 182,35 | 1,70% | 159,00 |
| 02.09.2026 | 175,67 | 179,55 | 175,07 | 179,30 | 2,11% | 23,00 |
| 01.09.2026 | 176,45 | 177,11 | 174,08 | 175,60 | -0,10% | 39,00 |
| 31.08.2026 | 176,17 | 177,57 | 175,04 | 175,78 | -0,33% | 1.651,00 |
| 28.08.2026 | 175,70 | 177,32 | 175,52 | 176,36 | 0,48% | 239,00 |
| 27.08.2026 | 178,14 | 179,28 | 173,18 | 175,51 | -1,43% | 675,00 |
| 26.08.2026 | 177,51 | 178,93 | 176,51 | 178,05 | 0,36% | 51,00 |
| 25.08.2026 | 175,10 | 177,87 | 174,41 | 177,41 | 1,42% | 102,00 |
| 24.08.2026 | 175,56 | 176,51 | 172,19 | 174,92 | -0,40% | 199,00 |
| 21.08.2026 | 175,58 | 178,05 | 175,26 | 175,62 | -0,08% | 587,00 |
| 20.08.2026 | 176,20 | 176,96 | 174,79 | 175,76 | -1,14% | 656,00 |
| 19.08.2026 | 183,70 | 184,58 | 177,69 | 177,78 | 16,51% | 900,00 |
| 05.05.2026 | 152,51 | 153,58 | 152,30 | 152,59 | 0,33% | 643,00 |
| 04.05.2026 | 153,21 | 153,57 | 151,80 | 152,09 | -0,87% | 45,00 |
| 30.04.2026 | 149,33 | 153,57 | 149,06 | 153,43 | 2,16% | 40,00 |
| 29.04.2026 | 152,01 | 153,08 | 150,10 | 150,18 | -0,88% | 118,00 |
| 28.04.2026 | 150,73 | 151,80 | 150,05 | 151,51 | 0,58% | 960,00 |
| 27.04.2026 | 149,53 | 150,69 | 149,51 | 150,63 | 0,65% | 174,00 |
| 24.04.2026 | 149,71 | 150,40 | 148,29 | 149,65 | 0,05% | 100,00 |
| 23.04.2026 | 149,41 | 152,13 | 146,27 | 149,58 | -0,78% | 684,00 |
| 22.04.2026 | 152,22 | 152,69 | 150,63 | 150,76 | -0,36% | 306,00 |
| 21.04.2026 | 153,06 | 154,73 | 151,17 | 151,30 | -1,01% | 158,00 |
| 20.04.2026 | 150,69 | 152,91 | 149,93 | 152,85 | 0,76% | 364,00 |
| 17.04.2026 | 149,67 | 152,34 | 149,09 | 151,70 | 1,69% | 110,00 |
| 16.04.2026 | 149,28 | 150,63 | 148,56 | 149,18 | 0,19% | 37,00 |
| 15.04.2026 | 148,00 | 149,18 | 147,93 | 148,90 | 0,48% | 707,00 |
| 14.04.2026 | 147,53 | 148,34 | 146,93 | 148,19 | 0,54% | 293,00 |
| 13.04.2026 | 146,27 | 147,93 | 145,35 | 147,40 | 0,50% | 27,00 |
| 10.04.2026 | 145,90 | 147,06 | 145,68 | 146,67 | 0,56% | 145,00 |
| 09.04.2026 | 145,12 | 146,37 | 144,46 | 145,86 | 0,54% | 113,00 |
| 08.04.2026 | 144,92 | 146,00 | 143,68 | 145,07 | 1,83% | 121,00 |
| 07.04.2026 | 142,60 | 144,20 | 141,02 | 142,46 | 0,58% | 442,00 |
| 02.04.2026 | 140,10 | 141,84 | 139,96 | 141,64 | 0,38% | 104,00 |
| 01.04.2026 | 140,12 | 141,45 | 139,57 | 141,11 | 0,79% | 29,00 |
| 31.03.2026 | 138,82 | 140,04 | 137,89 | 140,01 | 1,82% | 21,00 |
| 30.03.2026 | 137,76 | 139,52 | 136,98 | 137,51 | 0,01% | 155,00 |
| 27.03.2026 | 139,25 | 139,37 | 136,89 | 137,50 | -1,03% | 94,00 |
| 26.03.2026 | 140,00 | 141,02 | 138,80 | 138,93 | -1,23% | - |
| 25.03.2026 | 140,32 | 141,32 | 139,67 | 140,66 | 0,77% | - |
| 24.03.2026 | 139,49 | 140,35 | 138,16 | 139,59 | 0,11% | 122,00 |
| 23.03.2026 | 136,73 | 140,51 | 136,27 | 139,43 | 1,21% | 194,00 |
| 20.03.2026 | 138,44 | 139,36 | 137,01 | 137,76 | -0,44% | 1.263,00 |
| 19.03.2026 | 141,73 | 142,24 | 138,25 | 138,37 | -2,45% | - |
| 18.03.2026 | 143,08 | 143,38 | 141,37 | 141,85 | -0,33% | 84,00 |
| 17.03.2026 | 142,06 | 143,37 | 140,55 | 142,32 | -0,13% | 651,00 |
| 16.03.2026 | 142,29 | 143,34 | 139,71 | 142,51 | 0,77% | 3.377,00 |
| 13.03.2026 | 141,55 | 142,81 | 140,90 | 141,42 | -0,07% | 316,00 |
| 12.03.2026 | 141,72 | 142,48 | 140,99 | 141,52 | -0,90% | 30,00 |
| 11.03.2026 | 142,45 | 143,38 | 141,97 | 142,80 | 0,03% | 70,00 |
| 10.03.2026 | 140,75 | 143,57 | 140,31 | 142,76 | 1,60% | 97,00 |