173,270€
1,52%
Echtzeit-Aktienkurs Royal Bank of Canada
Bid:
Ask:
Aktienkurse zur Royal Bank of Canada Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2026 | 153,20 | 155,49 | 153,10 | 154,69 | 0,96% | - |
| 11.05.2026 | 154,18 | 155,83 | 153,04 | 153,22 | -0,65% | - |
| 08.05.2026 | 154,68 | 155,37 | 153,15 | 154,22 | -0,04% | - |
| 07.05.2026 | 154,61 | 155,21 | 153,41 | 154,28 | -0,27% | - |
| 06.05.2026 | 152,27 | 154,90 | 150,82 | 154,69 | 1,48% | - |
| 05.05.2026 | 152,43 | 153,69 | 152,05 | 152,43 | 0,16% | - |
| 04.05.2026 | 153,18 | 154,47 | 151,79 | 152,18 | -0,69% | - |
| 30.04.2026 | 150,07 | 153,55 | 149,04 | 153,23 | 2,05% | - |
| 29.04.2026 | 151,76 | 153,45 | 150,04 | 150,15 | -0,73% | - |
| 28.04.2026 | 150,84 | 152,06 | 150,22 | 151,25 | 0,41% | - |
| 27.04.2026 | 149,57 | 150,64 | 149,10 | 150,63 | 0,38% | 200,00 |
| 24.04.2026 | 149,71 | 150,38 | 148,29 | 150,06 | 0,29% | - |
| 23.04.2026 | 149,03 | 152,26 | 145,48 | 149,62 | -0,72% | - |
| 22.04.2026 | 151,73 | 152,75 | 150,70 | 150,71 | -0,46% | - |
| 21.04.2026 | 152,87 | 155,61 | 151,17 | 151,40 | -0,76% | 2,00 |
| 20.04.2026 | 151,67 | 152,76 | 149,75 | 152,56 | 0,57% | - |
| 17.04.2026 | 149,25 | 152,36 | 149,25 | 151,69 | 1,68% | - |
| 16.04.2026 | 149,11 | 151,31 | 148,54 | 149,18 | 0,11% | - |
| 15.04.2026 | 148,27 | 149,36 | 147,32 | 149,01 | 0,81% | - |
| 14.04.2026 | 147,70 | 148,08 | 145,76 | 147,81 | 0,35% | - |
| 13.04.2026 | 146,64 | 148,57 | 145,43 | 147,29 | 0,43% | - |
| 10.04.2026 | 145,99 | 147,03 | 145,36 | 146,66 | 0,64% | - |
| 09.04.2026 | 145,32 | 146,35 | 144,09 | 145,73 | 0,75% | 1,00 |
| 08.04.2026 | 141,63 | 146,47 | 141,63 | 144,65 | 1,49% | - |
| 07.04.2026 | 141,59 | 144,58 | 141,02 | 142,52 | 0,52% | - |
| 02.04.2026 | 141,02 | 141,83 | 139,94 | 141,78 | 0,46% | - |
| 01.04.2026 | 139,94 | 141,42 | 139,27 | 141,13 | 0,92% | - |
| 31.03.2026 | 137,71 | 140,05 | 137,71 | 139,85 | 1,80% | - |
| 30.03.2026 | 137,49 | 139,51 | 136,96 | 137,38 | -0,04% | - |
| 27.03.2026 | 138,87 | 139,41 | 137,27 | 137,43 | -1,22% | - |
| 26.03.2026 | 140,02 | 141,00 | 139,09 | 139,13 | -1,07% | - |
| 25.03.2026 | 139,60 | 141,35 | 139,60 | 140,63 | 0,52% | - |
| 24.03.2026 | 139,32 | 140,35 | 138,20 | 139,90 | 0,14% | - |
| 23.03.2026 | 137,76 | 140,55 | 136,26 | 139,71 | 1,36% | - |
| 20.03.2026 | 138,72 | 139,80 | 137,01 | 137,83 | -0,43% | - |
| 19.03.2026 | 141,84 | 142,43 | 138,31 | 138,43 | -2,18% | 10,00 |
| 18.03.2026 | 142,34 | 143,38 | 141,36 | 141,52 | -0,77% | - |
| 17.03.2026 | 142,42 | 143,36 | 140,46 | 142,62 | 0,12% | - |
| 16.03.2026 | 141,28 | 143,33 | 139,56 | 142,45 | 0,91% | 41,00 |
| 13.03.2026 | 141,57 | 142,82 | 140,90 | 141,16 | -0,31% | - |
| 12.03.2026 | 142,57 | 142,93 | 140,98 | 141,60 | -0,99% | - |
| 11.03.2026 | 142,46 | 143,38 | 141,97 | 143,01 | 0,17% | - |
| 10.03.2026 | 140,46 | 143,57 | 140,29 | 142,77 | 1,45% | - |
| 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% | - |