140,460€
-0,23%
Echtzeit-Aktienkurs Royal Bank of Canada
Bid:
Ask:
Aktienkurse zur Royal Bank of Canada Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 139,28 | 141,48 | 137,99 | 140,73 | -0,04% | 22,00 |
| 06.03.2026 | 142,14 | 143,12 | 139,52 | 140,78 | -0,68% | - |
| 05.03.2026 | 142,37 | 143,31 | 140,86 | 141,75 | -0,79% | - |
| 04.03.2026 | 142,76 | 143,88 | 141,90 | 142,88 | -0,21% | - |
| 03.03.2026 | 144,91 | 144,91 | 141,61 | 143,18 | -0,76% | - |
| 02.03.2026 | 140,80 | 144,28 | 139,71 | 144,28 | 1,94% | 10,00 |
| 27.02.2026 | 144,33 | 144,92 | 140,61 | 141,54 | -1,89% | - |
| 26.02.2026 | 146,95 | 149,38 | 142,86 | 144,27 | -2,18% | - |
| 25.02.2026 | 145,04 | 148,09 | 144,16 | 147,48 | 1,82% | 2,00 |
| 24.02.2026 | 144,76 | 146,54 | 143,30 | 144,85 | -0,01% | - |
| 23.02.2026 | 145,04 | 147,64 | 143,74 | 144,86 | -0,81% | 22,00 |
| 20.02.2026 | 145,04 | 146,25 | 144,81 | 146,05 | 0,81% | - |
| 19.02.2026 | 144,84 | 147,00 | 143,55 | 144,88 | -0,01% | - |
| 18.02.2026 | 143,08 | 144,93 | 143,08 | 144,89 | 1,34% | - |
| 17.02.2026 | 143,86 | 144,88 | 142,37 | 142,97 | -0,74% | - |
| 16.02.2026 | 142,80 | 144,68 | 142,80 | 144,04 | 0,96% | - |
| 13.02.2026 | 143,38 | 143,38 | 141,09 | 142,67 | -0,33% | - |
| 12.02.2026 | 145,69 | 146,94 | 142,84 | 143,14 | -1,78% | 5,00 |
| 11.02.2026 | 147,23 | 149,39 | 145,68 | 145,74 | -1,22% | - |
| 10.02.2026 | 146,17 | 148,08 | 146,16 | 147,54 | 0,98% | - |
| 09.02.2026 | 143,26 | 146,17 | 143,26 | 146,11 | 1,39% | - |
| 06.02.2026 | 143,34 | 145,11 | 142,22 | 144,11 | 0,59% | 3,00 |
| 05.02.2026 | 144,04 | 145,13 | 142,76 | 143,26 | -0,75% | - |
| 04.02.2026 | 143,26 | 145,57 | 143,26 | 144,34 | 0,15% | - |
| 03.02.2026 | 143,14 | 144,34 | 142,26 | 144,12 | 1,05% | - |
| 02.02.2026 | 141,39 | 142,92 | 138,24 | 142,62 | 1,86% | 68,00 |
| 30.01.2026 | 140,99 | 142,42 | 139,46 | 140,01 | -0,62% | 3,00 |
| 29.01.2026 | 139,31 | 141,27 | 138,83 | 140,88 | 1,27% | 57,00 |
| 28.01.2026 | 141,32 | 141,36 | 138,25 | 139,12 | -0,65% | 17,00 |
| 27.01.2026 | 139,44 | 141,59 | 139,23 | 140,03 | -0,41% | 2,00 |
| 26.01.2026 | 141,83 | 142,98 | 140,59 | 140,61 | -2,05% | - |
| 23.01.2026 | 144,24 | 145,59 | 142,57 | 143,55 | -0,24% | - |
| 22.01.2026 | 143,96 | 145,21 | 143,30 | 143,90 | 0,19% | - |
| 21.01.2026 | 142,81 | 144,61 | 141,94 | 143,63 | 0,40% | - |
| 20.01.2026 | 145,68 | 145,68 | 142,61 | 143,06 | -1,80% | 30,00 |
| 19.01.2026 | 144,33 | 148,00 | 144,33 | 145,68 | -0,04% | 1,00 |
| 16.01.2026 | 145,89 | 147,22 | 145,14 | 145,74 | 0,14% | - |
| 15.01.2026 | 144,80 | 146,74 | 143,54 | 145,53 | 0,46% | - |
| 14.01.2026 | 145,12 | 145,17 | 143,73 | 144,87 | 0,16% | - |
| 13.01.2026 | 144,06 | 145,83 | 144,06 | 144,64 | -0,24% | - |
| 12.01.2026 | 145,43 | 145,43 | 142,69 | 144,99 | -0,38% | 25,00 |
| 09.01.2026 | 145,45 | 146,28 | 145,20 | 145,55 | -0,19% | - |
| 08.01.2026 | 145,49 | 147,04 | 144,54 | 145,82 | 0,71% | 12,00 |
| 07.01.2026 | 145,83 | 147,27 | 144,51 | 144,79 | -0,96% | 1,00 |
| 06.01.2026 | 147,70 | 149,18 | 145,78 | 146,19 | -0,89% | - |
| 05.01.2026 | 146,34 | 147,78 | 145,84 | 147,51 | 1,33% | 1,00 |
| 02.01.2026 | 145,95 | 148,19 | 144,93 | 145,58 | -0,16% | - |
| 30.12.2025 | 144,41 | 145,86 | 144,36 | 145,82 | -0,16% | 2,00 |
| 29.12.2025 | 145,89 | 146,53 | 143,58 | 146,06 | 0,67% | 1,00 |
| 23.12.2025 | 144,40 | 145,35 | 143,72 | 145,09 | 0,56% | - |
| 22.12.2025 | 144,10 | 146,52 | 142,87 | 144,28 | 0,11% | 10,00 |
| 19.12.2025 | 141,95 | 144,93 | 141,95 | 144,12 | 0,75% | 35,00 |
| 18.12.2025 | 141,05 | 143,45 | 140,57 | 143,05 | 1,67% | - |
| 17.12.2025 | 141,64 | 143,06 | 140,01 | 140,70 | -0,96% | 10,00 |
| 16.12.2025 | 141,80 | 144,39 | 141,46 | 142,06 | 0,03% | 5,00 |
| 15.12.2025 | 141,23 | 142,69 | 140,93 | 142,02 | 0,52% | - |
| 12.12.2025 | 142,31 | 144,70 | 141,00 | 141,28 | -0,19% | 10,00 |
| 11.12.2025 | 141,21 | 142,29 | 140,57 | 141,55 | -0,11% | 40,00 |
| 10.12.2025 | 140,39 | 141,72 | 139,99 | 141,71 | 0,84% | 15,00 |
| 09.12.2025 | 140,41 | 141,36 | 139,53 | 140,53 | 0,23% | - |
| 08.12.2025 | 139,56 | 140,80 | 139,31 | 140,21 | 0,36% | - |
| 05.12.2025 | 137,77 | 139,97 | 137,67 | 139,71 | 1,19% | 8,00 |
| 04.12.2025 | 134,41 | 138,56 | 134,16 | 138,07 | 3,13% | - |
| 03.12.2025 | 132,87 | 136,38 | 132,56 | 133,88 | 0,74% | - |
| 02.12.2025 | 131,51 | 133,08 | 131,32 | 132,90 | 0,94% | - |
| 01.12.2025 | 133,14 | 133,14 | 131,41 | 131,66 | -1,19% | - |
| 28.11.2025 | 132,70 | 133,37 | 132,39 | 133,25 | 0,63% | 39,00 |
| 27.11.2025 | 132,11 | 132,80 | 131,78 | 132,42 | 0,27% | - |
| 26.11.2025 | 131,59 | 132,93 | 130,95 | 132,06 | 0,76% | - |
| 25.11.2025 | 129,98 | 131,87 | 128,98 | 131,07 | 0,79% | - |
| 24.11.2025 | 130,18 | 131,54 | 129,39 | 130,04 | -0,16% | 2,00 |
| 21.11.2025 | 128,11 | 130,44 | 127,62 | 130,25 | 1,46% | 159,00 |
| 20.11.2025 | 128,62 | 129,93 | 127,34 | 128,37 | -0,02% | 2,00 |
| 19.11.2025 | 128,78 | 130,47 | 127,85 | 128,39 | -0,43% | - |
| 18.11.2025 | 127,00 | 128,94 | 125,27 | 128,94 | 1,53% | - |
| 17.11.2025 | 126,11 | 130,15 | 126,11 | 127,00 | 0,79% | - |
| 14.11.2025 | 126,17 | 126,28 | 124,28 | 126,01 | -0,06% | 49,00 |
| 13.11.2025 | 128,52 | 128,96 | 125,37 | 126,08 | -1,73% | - |
| 12.11.2025 | 127,46 | 128,52 | 127,05 | 128,30 | 0,49% | - |
| 11.11.2025 | 126,97 | 127,81 | 126,55 | 127,68 | 0,54% | - |
| 10.11.2025 | 125,74 | 127,03 | 125,74 | 126,99 | 1,00% | - |
| 07.11.2025 | 125,94 | 126,65 | 123,86 | 125,73 | -0,16% | - |
| 06.11.2025 | 126,57 | 129,53 | 125,36 | 125,93 | -0,43% | 30,00 |
| 05.11.2025 | 126,83 | 128,45 | 125,19 | 126,47 | -0,17% | 14,00 |
| 04.11.2025 | 128,03 | 128,67 | 126,62 | 126,68 | -0,78% | - |
| 03.11.2025 | 127,14 | 128,26 | 126,34 | 127,67 | 0,47% | - |
| 31.10.2025 | 126,07 | 127,64 | 125,64 | 127,07 | 0,87% | 8,00 |
| 30.10.2025 | 126,13 | 127,15 | 125,84 | 125,97 | -0,36% | 4,00 |
| 29.10.2025 | 127,93 | 128,82 | 126,32 | 126,43 | -1,21% | - |
| 28.10.2025 | 127,32 | 128,10 | 126,81 | 127,98 | 0,84% | - |
| 27.10.2025 | 127,36 | 130,36 | 125,39 | 126,92 | -0,02% | 11,00 |
| 24.10.2025 | 126,90 | 128,96 | 126,28 | 126,95 | -0,09% | - |
| 23.10.2025 | 126,44 | 128,70 | 125,82 | 127,07 | 0,58% | - |
| 22.10.2025 | 126,40 | 129,82 | 126,03 | 126,34 | 0,02% | - |
| 21.10.2025 | 126,23 | 127,69 | 126,08 | 126,32 | 0,07% | 20,00 |
| 20.10.2025 | 125,26 | 126,49 | 124,27 | 126,23 | 0,96% | 25,00 |
| 17.10.2025 | 124,34 | 126,62 | 123,49 | 125,03 | 0,93% | - |
| 16.10.2025 | 126,03 | 126,78 | 123,81 | 123,88 | -1,67% | 56,00 |
| 15.10.2025 | 125,45 | 127,46 | 125,13 | 125,98 | 0,47% | 10,00 |
| 14.10.2025 | 124,98 | 126,05 | 123,77 | 125,39 | 0,38% | 20,00 |