174,950€
-1,17%
Echtzeit-Aktienkurs Royal Bank of Canada
Bid:
Ask:
Aktienkurse zur Royal Bank of Canada Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 177,18 | 178,22 | 175,49 | 175,99 | -0,58% | - |
| 28.09.2026 | 177,15 | 178,19 | 176,40 | 177,02 | -0,12% | 48,00 |
| 25.09.2026 | 175,59 | 177,44 | 175,34 | 177,23 | 1,14% | - |
| 24.09.2026 | 175,21 | 176,28 | 174,23 | 175,24 | -0,14% | - |
| 23.09.2026 | 178,38 | 178,92 | 175,18 | 175,49 | -1,68% | - |
| 22.09.2026 | 179,70 | 181,42 | 177,08 | 178,48 | -0,82% | - |
| 21.09.2026 | 177,80 | 180,02 | 177,78 | 179,95 | 1,74% | - |
| 18.09.2026 | 177,40 | 178,62 | 175,71 | 176,88 | -0,20% | - |
| 17.09.2026 | 176,38 | 178,73 | 176,23 | 177,23 | 0,49% | - |
| 16.09.2026 | 176,98 | 178,33 | 174,98 | 176,36 | -0,27% | - |
| 15.09.2026 | 177,83 | 177,83 | 175,15 | 176,83 | -0,27% | - |
| 14.09.2026 | 178,05 | 178,90 | 176,90 | 177,30 | -0,19% | - |
| 11.09.2026 | 177,59 | 180,49 | 175,92 | 177,64 | 0,37% | 1,00 |
| 10.09.2026 | 177,70 | 179,02 | 176,59 | 176,99 | -0,59% | - |
| 09.09.2026 | 179,38 | 181,77 | 176,69 | 178,04 | -0,99% | 100,00 |
| 08.09.2026 | 182,35 | 183,27 | 179,60 | 179,82 | -1,39% | - |
| 07.09.2026 | 181,38 | 182,70 | 180,36 | 182,35 | 0,50% | - |
| 04.09.2026 | 182,43 | 183,14 | 180,93 | 181,44 | -0,44% | 109,00 |
| 03.09.2026 | 179,28 | 182,66 | 178,85 | 182,25 | 1,57% | 9,00 |
| 02.09.2026 | 175,53 | 179,56 | 175,16 | 179,44 | 2,59% | - |
| 01.09.2026 | 175,88 | 177,14 | 174,07 | 174,91 | -0,38% | - |
| 31.08.2026 | 176,18 | 177,57 | 175,02 | 175,58 | -0,54% | - |
| 28.08.2026 | 175,54 | 177,31 | 175,44 | 176,54 | 0,67% | - |
| 27.08.2026 | 178,84 | 179,55 | 173,17 | 175,36 | -1,43% | - |
| 26.08.2026 | 178,15 | 178,94 | 176,53 | 177,90 | 0,03% | 2,00 |
| 25.08.2026 | 174,91 | 177,88 | 174,42 | 177,85 | 1,65% | - |
| 24.08.2026 | 175,73 | 176,52 | 172,24 | 174,96 | -0,28% | 2,00 |
| 21.08.2026 | 176,21 | 177,95 | 175,25 | 175,46 | 0,08% | 8,00 |
| 20.08.2026 | 178,23 | 178,42 | 174,80 | 175,32 | -1,50% | 12,00 |
| 19.08.2026 | 184,01 | 184,66 | 177,68 | 177,99 | -2,88% | 1,00 |
| 18.08.2026 | 187,80 | 187,82 | 182,18 | 183,27 | -1,99% | - |
| 17.08.2026 | 187,17 | 188,24 | 186,03 | 186,99 | -0,10% | 50,00 |
| 14.08.2026 | 186,43 | 187,30 | 185,74 | 187,17 | 0,46% | - |
| 13.08.2026 | 183,84 | 186,96 | 183,84 | 186,32 | 0,62% | 10,00 |
| 12.08.2026 | 183,23 | 185,29 | 181,99 | 185,17 | 1,54% | - |
| 11.08.2026 | 182,74 | 184,48 | 181,85 | 182,37 | -0,24% | 6,00 |
| 10.08.2026 | 182,61 | 184,64 | 182,17 | 182,80 | 0,10% | 4,00 |
| 07.08.2026 | 183,49 | 184,85 | 181,71 | 182,62 | -0,31% | - |
| 06.08.2026 | 182,85 | 184,35 | 182,27 | 183,18 | 0,16% | 8,00 |
| 05.08.2026 | 181,47 | 183,81 | 180,19 | 182,89 | 0,85% | 270,00 |
| 04.08.2026 | 183,24 | 184,81 | 181,16 | 181,35 | -0,58% | - |
| 03.08.2026 | 182,66 | 185,07 | 181,21 | 182,41 | 0,39% | 40,00 |
| 31.07.2026 | 183,50 | 183,95 | 181,64 | 181,70 | -0,25% | 12,00 |
| 30.07.2026 | 180,04 | 182,79 | 180,04 | 182,15 | 1,23% | - |
| 29.07.2026 | 186,30 | 188,75 | 179,69 | 179,94 | -3,30% | 24,00 |
| 28.07.2026 | 184,33 | 186,69 | 182,44 | 186,09 | 1,07% | - |
| 27.07.2026 | 183,97 | 185,15 | 182,30 | 184,12 | 0,22% | 13,00 |
| 24.07.2026 | 183,26 | 184,54 | 182,34 | 183,72 | 0,43% | 20,00 |
| 23.07.2026 | 185,03 | 185,47 | 182,09 | 182,93 | -1,28% | 50,00 |
| 22.07.2026 | 184,76 | 186,23 | 183,01 | 185,31 | 0,02% | - |
| 21.07.2026 | 184,77 | 186,81 | 183,56 | 185,27 | 0,54% | 62,00 |
| 20.07.2026 | 188,33 | 190,80 | 184,21 | 184,28 | -2,25% | 77,00 |
| 17.07.2026 | 187,40 | 190,14 | 186,83 | 188,53 | -0,01% | 38,00 |
| 16.07.2026 | 191,24 | 191,75 | 188,23 | 188,54 | -0,65% | 100,00 |
| 15.07.2026 | 187,14 | 189,91 | 187,07 | 189,78 | 1,32% | 66,00 |
| 14.07.2026 | 186,17 | 187,47 | 183,91 | 187,30 | 1,30% | 5,00 |
| 13.07.2026 | 184,91 | 186,10 | 183,45 | 184,90 | 0,06% | 1,00 |
| 10.07.2026 | 182,00 | 186,18 | 182,00 | 184,79 | 1,29% | 100,00 |
| 09.07.2026 | 180,08 | 182,81 | 179,61 | 182,44 | 1,44% | 23,00 |
| 08.07.2026 | 182,94 | 183,66 | 179,33 | 179,85 | -1,93% | 14,00 |
| 07.07.2026 | 181,85 | 183,52 | 181,33 | 183,39 | 1,08% | 12,00 |
| 06.07.2026 | 179,59 | 181,46 | 178,65 | 181,43 | 1,48% | 3,00 |
| 03.07.2026 | 179,11 | 179,70 | 178,28 | 178,78 | -0,11% | - |
| 02.07.2026 | 183,08 | 184,83 | 178,03 | 178,98 | -2,42% | 12,00 |
| 01.07.2026 | 180,28 | 184,10 | 179,75 | 183,41 | 1,45% | 6,00 |
| 30.06.2026 | 179,27 | 181,75 | 179,27 | 180,78 | 0,79% | 30,00 |
| 29.06.2026 | 178,19 | 180,27 | 177,64 | 179,36 | 0,99% | - |
| 26.06.2026 | 178,98 | 179,67 | 176,79 | 177,60 | -1,11% | 22,00 |
| 25.06.2026 | 177,99 | 179,98 | 177,60 | 179,60 | 0,71% | 12,00 |
| 24.06.2026 | 178,29 | 179,90 | 177,57 | 178,34 | 0,46% | - |
| 23.06.2026 | 177,02 | 179,22 | 175,93 | 177,52 | 0,26% | - |
| 22.06.2026 | 175,37 | 177,81 | 174,29 | 177,06 | 1,37% | 60,00 |
| 19.06.2026 | 175,61 | 177,19 | 174,54 | 174,66 | -0,82% | 5,00 |
| 18.06.2026 | 174,50 | 176,80 | 174,16 | 176,10 | 0,91% | - |
| 17.06.2026 | 173,30 | 175,01 | 172,55 | 174,51 | 0,89% | 5,00 |
| 16.06.2026 | 171,42 | 173,86 | 170,54 | 172,97 | 1,34% | 100,00 |
| 15.06.2026 | 172,51 | 174,56 | 170,28 | 170,68 | -1,04% | - |
| 12.06.2026 | 172,10 | 174,31 | 171,26 | 172,48 | 0,60% | 5,00 |
| 11.06.2026 | 171,11 | 173,62 | 170,48 | 171,45 | -0,03% | 2,00 |
| 10.06.2026 | 172,31 | 173,01 | 170,03 | 171,50 | -0,12% | 6,00 |
| 09.06.2026 | 169,17 | 171,96 | 169,17 | 171,70 | 1,47% | - |
| 08.06.2026 | 167,92 | 170,79 | 167,84 | 169,22 | 0,17% | - |
| 05.06.2026 | 167,92 | 169,76 | 167,44 | 168,94 | 0,44% | - |
| 04.06.2026 | 164,76 | 168,22 | 163,72 | 168,20 | 1,89% | 100,00 |
| 03.06.2026 | 164,41 | 165,53 | 163,64 | 165,08 | 0,41% | - |
| 02.06.2026 | 162,04 | 164,51 | 161,04 | 164,40 | 1,38% | 10,00 |
| 01.06.2026 | 162,78 | 164,50 | 161,58 | 162,17 | 0,13% | - |
| 29.05.2026 | 163,20 | 164,31 | 160,28 | 161,96 | 0,63% | - |
| 28.05.2026 | 161,29 | 163,49 | 160,22 | 160,95 | -0,76% | - |
| 27.05.2026 | 163,32 | 165,36 | 162,12 | 162,19 | -0,31% | - |
| 26.05.2026 | 164,23 | 165,55 | 162,14 | 162,69 | -1,03% | 19,00 |
| 25.05.2026 | 163,57 | 165,18 | 162,92 | 164,38 | 0,50% | - |
| 22.05.2026 | 161,96 | 164,39 | 161,23 | 163,57 | 0,47% | - |
| 21.05.2026 | 161,89 | 163,19 | 160,09 | 162,81 | 1,07% | - |
| 20.05.2026 | 158,29 | 161,26 | 157,98 | 161,09 | 1,60% | - |
| 19.05.2026 | 158,79 | 159,57 | 157,66 | 158,56 | -0,03% | - |
| 18.05.2026 | 157,74 | 159,04 | 156,34 | 158,60 | 0,53% | 2,00 |
| 15.05.2026 | 157,52 | 159,31 | 156,17 | 157,77 | 0,68% | - |
| 14.05.2026 | 153,59 | 156,79 | 153,59 | 156,71 | 1,90% | - |
| 13.05.2026 | 155,26 | 157,01 | 153,02 | 153,79 | -0,58% | 1,00 |