176,130€
-0,41%
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 | 176,61 | 178,78 | 175,38 | 176,14 | -0,40% | 499,00 |
| 28.09.2026 | 176,83 | 178,18 | 176,16 | 176,85 | -0,11% | 687,00 |
| 25.09.2026 | 175,61 | 177,13 | 174,58 | 177,04 | 1,02% | 743,00 |
| 24.09.2026 | 174,79 | 176,52 | 173,46 | 175,25 | -0,13% | 630,00 |
| 23.09.2026 | 178,54 | 179,62 | 175,16 | 175,48 | -1,57% | 661,00 |
| 22.09.2026 | 179,79 | 182,16 | 177,08 | 178,27 | -0,93% | 834,00 |
| 21.09.2026 | 177,84 | 180,02 | 177,24 | 179,95 | 1,72% | 459,00 |
| 18.09.2026 | 177,68 | 179,24 | 175,75 | 176,91 | -0,19% | 454,00 |
| 17.09.2026 | 177,51 | 179,16 | 176,27 | 177,25 | 0,52% | 262,00 |
| 16.09.2026 | 177,18 | 178,68 | 175,02 | 176,33 | -0,46% | 536,00 |
| 15.09.2026 | 177,32 | 178,32 | 175,16 | 177,14 | -0,15% | 658,00 |
| 14.09.2026 | 177,90 | 178,87 | 176,24 | 177,40 | 0,08% | 671,00 |
| 11.09.2026 | 178,10 | 180,96 | 175,93 | 177,25 | 0,16% | 1.405,00 |
| 10.09.2026 | 178,25 | 179,74 | 176,57 | 176,97 | -0,66% | 252,00 |
| 09.09.2026 | 179,42 | 181,70 | 176,70 | 178,15 | -0,92% | 1.063,00 |
| 08.09.2026 | 182,17 | 183,40 | 179,60 | 179,81 | -1,39% | 1.710,00 |
| 07.09.2026 | 180,60 | 183,06 | 180,28 | 182,34 | 0,59% | 570,00 |
| 04.09.2026 | 182,35 | 183,40 | 180,94 | 181,27 | -0,50% | 635,00 |
| 03.09.2026 | 179,55 | 182,64 | 178,38 | 182,19 | 2,14% | 608,00 |
| 02.09.2026 | 175,67 | 178,62 | 174,50 | 178,38 | 1,95% | 609,00 |
| 01.09.2026 | 176,43 | 177,76 | 173,90 | 174,97 | -0,43% | 715,00 |
| 31.08.2026 | 176,13 | 177,44 | 175,01 | 175,73 | -0,33% | 755,00 |
| 28.08.2026 | 175,67 | 177,31 | 174,82 | 176,31 | 0,77% | 493,00 |
| 27.08.2026 | 178,18 | 179,96 | 173,17 | 174,96 | -1,65% | 556,00 |
| 26.08.2026 | 177,57 | 179,16 | 176,62 | 177,89 | 0,10% | 381,00 |
| 25.08.2026 | 175,08 | 177,88 | 174,20 | 177,71 | 1,58% | 599,00 |
| 24.08.2026 | 175,63 | 177,38 | 172,44 | 174,94 | -0,30% | 722,00 |
| 21.08.2026 | 174,72 | 178,82 | 174,72 | 175,46 | -0,17% | 851,00 |
| 20.08.2026 | 177,84 | 178,82 | 174,78 | 175,75 | -1,25% | 703,00 |
| 19.08.2026 | 183,61 | 184,68 | 177,40 | 177,98 | -3,29% | 614,00 |
| 18.08.2026 | 186,56 | 188,20 | 182,17 | 184,04 | -1,49% | 706,00 |
| 17.08.2026 | 186,64 | 188,84 | 185,68 | 186,82 | -0,23% | 1.350,00 |
| 14.08.2026 | 186,22 | 187,27 | 185,10 | 187,25 | 0,49% | 563,00 |
| 13.08.2026 | 185,33 | 187,04 | 184,44 | 186,34 | 0,84% | 553,00 |
| 12.08.2026 | 182,24 | 185,28 | 181,28 | 184,79 | 1,24% | 567,00 |
| 11.08.2026 | 182,10 | 184,48 | 181,24 | 182,52 | -0,15% | 668,00 |
| 10.08.2026 | 182,68 | 185,50 | 181,62 | 182,80 | 0,13% | 890,00 |
| 07.08.2026 | 183,17 | 185,74 | 181,60 | 182,57 | -0,52% | 969,00 |
| 06.08.2026 | 183,44 | 184,58 | 181,96 | 183,53 | 0,35% | 709,00 |
| 05.08.2026 | 181,49 | 184,06 | 180,32 | 182,89 | 0,97% | 702,00 |
| 04.08.2026 | 183,28 | 185,24 | 180,94 | 181,13 | -1,00% | 1.102,00 |
| 03.08.2026 | 182,60 | 185,72 | 181,50 | 182,96 | 0,65% | 849,00 |
| 31.07.2026 | 183,45 | 184,84 | 181,68 | 181,78 | -0,20% | 470,00 |
| 30.07.2026 | 180,41 | 182,84 | 179,50 | 182,15 | 1,24% | 399,00 |
| 29.07.2026 | 186,08 | 189,50 | 179,77 | 179,92 | -3,40% | 1.177,00 |
| 28.07.2026 | 184,29 | 186,88 | 182,55 | 186,26 | 1,17% | 597,00 |
| 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 |