184,310€
0,58%
Echtzeit-Aktienkurs Royal Bank of Canada
Bid:
Ask:
Aktienkurse zur Royal Bank of Canada Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 184,89 | 186,52 | 182,34 | 184,10 | 0,47% | 551,00 |
| 24.07.2026 | 182,98 | 185,22 | 182,18 | 183,24 | 0,34% | 603,00 |
| 23.07.2026 | 184,67 | 186,20 | 182,12 | 182,62 | -1,50% | 632,00 |
| 22.07.2026 | 184,80 | 186,30 | 182,94 | 185,41 | 0,42% | 749,00 |
| 21.07.2026 | 184,94 | 186,82 | 183,28 | 184,64 | 0,18% | 1.341,00 |
| 20.07.2026 | 190,28 | 190,98 | 184,26 | 184,31 | -2,26% | 3.361,00 |
| 17.07.2026 | 188,45 | 190,16 | 186,90 | 188,57 | 0,02% | 847,00 |
| 16.07.2026 | 191,06 | 192,16 | 188,24 | 188,54 | -0,71% | 1.442,00 |
| 15.07.2026 | 187,39 | 189,89 | 186,36 | 189,89 | 1,31% | 1.046,00 |
| 14.07.2026 | 184,76 | 187,52 | 183,02 | 187,44 | 1,34% | 1.575,00 |
| 13.07.2026 | 184,40 | 186,10 | 183,45 | 184,96 | 0,22% | 906,00 |
| 10.07.2026 | 182,50 | 186,86 | 182,42 | 184,55 | 1,11% | 1.760,00 |
| 09.07.2026 | 180,53 | 182,96 | 179,10 | 182,53 | 1,50% | 992,00 |
| 08.07.2026 | 182,85 | 183,28 | 179,35 | 179,83 | -1,82% | 844,00 |
| 07.07.2026 | 181,89 | 183,98 | 180,90 | 183,17 | 1,02% | 846,00 |
| 06.07.2026 | 179,01 | 181,46 | 178,67 | 181,32 | 1,42% | 1.565,00 |
| 03.07.2026 | 179,20 | 180,40 | 178,22 | 178,78 | -0,12% | 662,00 |
| 02.07.2026 | 183,84 | 185,66 | 178,00 | 178,99 | -2,43% | 1.668,00 |
| 01.07.2026 | 179,86 | 184,48 | 179,82 | 183,45 | 1,42% | 997,00 |
| 30.06.2026 | 179,97 | 182,42 | 179,00 | 180,89 | 1,08% | 841,00 |
| 29.06.2026 | 178,42 | 180,60 | 177,71 | 178,95 | 0,76% | 678,00 |
| 26.06.2026 | 178,57 | 180,18 | 176,80 | 177,60 | -0,91% | 685,00 |
| 25.06.2026 | 177,82 | 180,04 | 177,28 | 179,23 | 0,61% | 824,00 |
| 24.06.2026 | 178,41 | 180,64 | 177,46 | 178,15 | -0,03% | 693,00 |
| 23.06.2026 | 176,88 | 180,02 | 175,48 | 178,20 | 0,70% | 887,00 |
| 22.06.2026 | 175,01 | 177,81 | 174,14 | 176,96 | 1,32% | 1.439,00 |
| 19.06.2026 | 175,85 | 177,19 | 174,54 | 174,66 | -0,82% | 217,00 |
| 18.06.2026 | 175,04 | 176,78 | 174,10 | 176,10 | 0,96% | 793,00 |
| 17.06.2026 | 173,24 | 175,18 | 172,40 | 174,42 | 0,88% | 524,00 |
| 16.06.2026 | 172,16 | 173,86 | 170,68 | 172,90 | 1,29% | 837,00 |
| 15.06.2026 | 172,92 | 174,96 | 170,28 | 170,69 | -0,97% | 448,00 |
| 12.06.2026 | 172,78 | 174,36 | 171,40 | 172,36 | 0,33% | 852,00 |
| 11.06.2026 | 171,99 | 173,50 | 170,48 | 171,80 | 0,16% | 391,00 |
| 10.06.2026 | 171,17 | 173,10 | 170,03 | 171,53 | -0,12% | 450,00 |
| 09.06.2026 | 170,04 | 171,78 | 169,18 | 171,73 | 1,54% | 1.252,00 |
| 08.06.2026 | 167,65 | 170,70 | 167,12 | 169,13 | 0,28% | 526,00 |
| 05.06.2026 | 167,79 | 169,62 | 166,74 | 168,65 | 0,26% | 609,00 |
| 04.06.2026 | 165,40 | 168,22 | 163,72 | 168,22 | 1,90% | 90,00 |
| 03.06.2026 | 164,26 | 165,53 | 163,12 | 165,08 | 0,36% | 509,00 |
| 02.06.2026 | 161,40 | 164,49 | 160,32 | 164,49 | 1,26% | 639,00 |
| 01.06.2026 | 162,94 | 165,06 | 161,51 | 162,45 | 0,78% | 644,00 |
| 29.05.2026 | 162,40 | 164,44 | 160,28 | 161,20 | -0,43% | 966,00 |
| 28.05.2026 | 162,84 | 163,46 | 160,02 | 161,89 | -0,20% | 596,00 |
| 27.05.2026 | 164,02 | 165,60 | 162,12 | 162,21 | -0,32% | 1.381,00 |
| 26.05.2026 | 163,83 | 164,74 | 162,14 | 162,73 | -0,99% | 647,00 |
| 25.05.2026 | 164,28 | 165,18 | 163,60 | 164,35 | 0,46% | 94,00 |
| 22.05.2026 | 163,24 | 164,52 | 161,36 | 163,59 | 0,54% | 668,00 |
| 21.05.2026 | 160,88 | 163,64 | 160,32 | 162,71 | 0,97% | 1.021,00 |
| 20.05.2026 | 158,12 | 161,26 | 157,58 | 161,14 | 1,88% | 844,00 |
| 19.05.2026 | 157,66 | 159,82 | 157,28 | 158,16 | -0,16% | 964,00 |
| 18.05.2026 | 156,58 | 159,16 | 155,72 | 158,41 | 0,56% | 724,00 |
| 15.05.2026 | 157,46 | 159,18 | 156,18 | 157,53 | 0,20% | 637,00 |
| 14.05.2026 | 154,12 | 157,26 | 154,02 | 157,21 | 2,31% | - |
| 13.05.2026 | 155,33 | 156,90 | 152,96 | 153,66 | -0,59% | 898,00 |
| 12.05.2026 | 153,68 | 155,38 | 152,96 | 154,57 | 0,91% | 492,00 |
| 11.05.2026 | 153,70 | 155,70 | 153,00 | 153,17 | -0,68% | 708,00 |
| 08.05.2026 | 155,42 | 155,70 | 153,15 | 154,22 | 0,27% | 839,00 |
| 07.05.2026 | 154,82 | 155,48 | 153,54 | 153,81 | -0,56% | 512,00 |
| 06.05.2026 | 152,43 | 155,02 | 151,06 | 154,68 | 1,22% | 846,00 |
| 05.05.2026 | 151,82 | 153,68 | 151,68 | 152,81 | 0,43% | 522,00 |
| 04.05.2026 | 153,22 | 154,36 | 151,79 | 152,15 | -0,80% | 528,00 |
| 30.04.2026 | 149,28 | 153,41 | 149,04 | 153,37 | 2,11% | 565,00 |
| 29.04.2026 | 152,27 | 153,62 | 150,06 | 150,20 | -0,86% | 999,00 |
| 28.04.2026 | 150,95 | 152,56 | 150,18 | 151,51 | 0,83% | 395,00 |
| 27.04.2026 | 148,50 | 150,45 | 148,18 | 150,26 | 0,16% | 364,00 |
| 24.04.2026 | 149,64 | 150,39 | 148,29 | 150,02 | 0,29% | 455,00 |
| 23.04.2026 | 149,11 | 152,26 | 145,14 | 149,59 | -0,77% | 748,00 |
| 22.04.2026 | 152,13 | 153,04 | 150,62 | 150,75 | -0,36% | 540,00 |
| 21.04.2026 | 153,04 | 155,48 | 151,16 | 151,30 | -0,84% | 991,00 |
| 20.04.2026 | 150,70 | 152,84 | 149,26 | 152,58 | 0,64% | 962,00 |
| 17.04.2026 | 149,67 | 152,44 | 148,94 | 151,61 | 1,61% | 1.499,00 |
| 16.04.2026 | 149,15 | 151,20 | 148,54 | 149,21 | 0,13% | 386,00 |
| 15.04.2026 | 147,99 | 149,38 | 147,22 | 149,01 | 0,60% | 573,00 |
| 14.04.2026 | 147,52 | 148,48 | 146,42 | 148,12 | 0,51% | 725,00 |
| 13.04.2026 | 146,25 | 148,72 | 145,43 | 147,37 | 0,57% | 1.032,00 |
| 10.04.2026 | 145,94 | 147,03 | 145,04 | 146,54 | 0,49% | 476,00 |
| 09.04.2026 | 145,13 | 146,34 | 144,06 | 145,82 | 0,83% | 524,00 |
| 08.04.2026 | 145,05 | 146,62 | 143,69 | 144,62 | 1,41% | 900,00 |
| 07.04.2026 | 143,30 | 144,46 | 141,02 | 142,61 | 0,56% | 1.106,00 |
| 02.04.2026 | 140,02 | 142,18 | 139,96 | 141,82 | 0,54% | 459,00 |
| 01.04.2026 | 140,13 | 141,44 | 139,38 | 141,06 | 0,83% | 479,00 |
| 31.03.2026 | 138,84 | 140,05 | 137,80 | 139,90 | 1,81% | 343,00 |
| 30.03.2026 | 137,70 | 139,70 | 136,80 | 137,41 | 0,31% | 559,00 |
| 27.03.2026 | 139,23 | 139,29 | 136,97 | 136,99 | -1,55% | 689,00 |
| 26.03.2026 | 140,06 | 141,00 | 139,09 | 139,15 | -1,05% | 479,00 |
| 25.03.2026 | 140,20 | 141,30 | 139,71 | 140,62 | 0,43% | 335,00 |
| 24.03.2026 | 139,56 | 140,35 | 138,16 | 140,02 | 0,42% | 358,00 |
| 23.03.2026 | 136,67 | 140,45 | 136,26 | 139,43 | 1,46% | 788,00 |
| 20.03.2026 | 138,46 | 139,35 | 137,01 | 137,43 | -0,69% | 1.354,00 |
| 19.03.2026 | 141,80 | 142,40 | 138,31 | 138,39 | -2,19% | 710,00 |
| 18.03.2026 | 143,14 | 143,42 | 141,48 | 141,49 | -0,72% | 243,00 |
| 17.03.2026 | 142,28 | 143,38 | 139,88 | 142,52 | 0,07% | 770,00 |
| 16.03.2026 | 142,31 | 143,33 | 139,56 | 142,42 | 0,66% | 1.561,00 |
| 13.03.2026 | 141,66 | 142,82 | 141,26 | 141,48 | -0,25% | 652,00 |
| 12.03.2026 | 141,74 | 142,54 | 140,98 | 141,83 | -0,63% | 681,00 |
| 11.03.2026 | 142,51 | 143,37 | 141,98 | 142,73 | 0,13% | 607,00 |
| 10.03.2026 | 140,73 | 143,68 | 140,31 | 142,54 | 1,47% | 690,00 |
| 09.03.2026 | 139,18 | 141,11 | 137,99 | 140,47 | -0,19% | 938,00 |
| 06.03.2026 | 142,20 | 143,20 | 139,51 | 140,74 | -0,56% | 643,00 |
| 05.03.2026 | 142,60 | 143,38 | 140,86 | 141,53 | -0,91% | 657,00 |