179,947$
2,70%
Echtzeit-Aktienkurs Royal Bank of Canada
Bid:
Ask:
Aktienkurse zur Royal Bank of Canada Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 175,58 | 180,22 | 175,57 | 179,97 | 2,71% | 1.370.882,00 |
| 29.04.2026 | 177,64 | 177,64 | 175,11 | 175,22 | -1,43% | 1.287.968,00 |
| 28.04.2026 | 176,54 | 177,85 | 176,21 | 177,76 | 0,62% | 1.433.230,00 |
| 27.04.2026 | 175,40 | 176,67 | 175,40 | 176,67 | 0,76% | 2.243.108,00 |
| 24.04.2026 | 174,80 | 176,19 | 173,50 | 175,33 | 0,24% | 2.918.998,00 |
| 23.04.2026 | 174,79 | 175,67 | 173,32 | 174,91 | -0,84% | 3.741.619,00 |
| 22.04.2026 | 178,05 | 178,29 | 176,30 | 176,39 | -0,60% | 5.586.350,00 |
| 21.04.2026 | 180,23 | 180,81 | 177,25 | 177,45 | -1,42% | 1.304.956,00 |
| 20.04.2026 | 178,42 | 180,09 | 178,38 | 180,01 | 0,88% | 1.069.906,00 |
| 17.04.2026 | 176,53 | 179,70 | 176,52 | 178,44 | 1,47% | 2.343.985,00 |
| 16.04.2026 | 175,67 | 175,99 | 174,86 | 175,85 | -0,06% | 2.295.986,00 |
| 15.04.2026 | 175,46 | 176,02 | 174,92 | 175,95 | 0,60% | 1.108.733,00 |
| 14.04.2026 | 173,41 | 174,93 | 173,41 | 174,90 | 0,71% | 1.260.576,00 |
| 13.04.2026 | 171,11 | 173,67 | 170,13 | 173,67 | 1,02% | 2.379.475,00 |
| 10.04.2026 | 172,00 | 172,51 | 171,04 | 171,91 | 0,66% | 1.235.001,00 |
| 09.04.2026 | 169,24 | 171,32 | 168,71 | 170,79 | 0,78% | 2.473.783,00 |
| 08.04.2026 | 168,89 | 169,95 | 167,99 | 169,47 | 2,47% | 2.498.078,00 |
| 07.04.2026 | 164,03 | 165,60 | 163,08 | 165,39 | 0,57% | 789.373,00 |
| 06.04.2026 | 163,55 | 164,93 | 163,55 | 164,45 | 0,65% | 816.744,00 |
| 02.04.2026 | 161,66 | 163,69 | 161,32 | 163,39 | -0,02% | 785.651,00 |
| 01.04.2026 | 163,37 | 164,19 | 162,75 | 163,42 | 1,01% | 1.361.235,00 |
| 31.03.2026 | 159,15 | 161,85 | 158,88 | 161,78 | 2,49% | 1.094.865,00 |
| 30.03.2026 | 158,27 | 159,84 | 156,91 | 157,85 | -0,23% | 1.174.619,00 |
| 27.03.2026 | 159,69 | 159,87 | 157,57 | 158,21 | -1,24% | 2.204.957,00 |
| 26.03.2026 | 161,13 | 162,76 | 160,04 | 160,19 | -1,42% | 1.706.970,00 |
| 25.03.2026 | 163,33 | 163,76 | 161,52 | 162,50 | 0,24% | 1.720.403,00 |
| 24.03.2026 | 160,60 | 162,60 | 159,95 | 162,11 | 0,18% | 1.332.220,00 |
| 23.03.2026 | 160,52 | 163,27 | 160,40 | 161,82 | 1,65% | 1.402.175,00 |
| 20.03.2026 | 160,20 | 161,03 | 158,21 | 159,20 | -0,70% | 1.330.306,00 |
| 19.03.2026 | 161,39 | 161,60 | 159,84 | 160,33 | -1,24% | 1.276.382,00 |
| 18.03.2026 | 163,74 | 164,93 | 162,13 | 162,35 | -1,14% | 2.350.577,00 |
| 17.03.2026 | 164,65 | 165,41 | 164,09 | 164,22 | 0,21% | 1.988.542,00 |
| 16.03.2026 | 163,51 | 164,79 | 162,75 | 163,88 | 1,62% | 1.088.182,00 |
| 13.03.2026 | 162,79 | 164,05 | 160,96 | 161,26 | -1,05% | 876.593,00 |
| 12.03.2026 | 164,01 | 164,11 | 162,31 | 162,97 | -1,23% | 913.118,00 |
| 11.03.2026 | 165,49 | 166,12 | 164,40 | 165,00 | -0,25% | 1.157.157,00 |
| 10.03.2026 | 164,31 | 167,17 | 163,76 | 165,41 | 1,21% | 1.009.093,00 |
| 09.03.2026 | 161,61 | 164,30 | 160,67 | 163,44 | -0,05% | 1.190.832,00 |
| 06.03.2026 | 162,54 | 164,19 | 161,31 | 163,52 | -0,54% | 1.047.415,00 |
| 05.03.2026 | 165,15 | 166,32 | 163,17 | 164,41 | -0,93% | 915.648,00 |
| 04.03.2026 | 167,67 | 167,67 | 165,33 | 165,95 | 0,03% | 715.449,00 |
| 03.03.2026 | 165,15 | 167,11 | 163,55 | 165,90 | -1,61% | 848.932,00 |
| 02.03.2026 | 164,50 | 168,93 | 163,55 | 168,62 | 0,83% | 1.021.721,00 |
| 27.02.2026 | 169,89 | 170,93 | 166,18 | 167,23 | -1,53% | 1.694.576,00 |
| 26.02.2026 | 173,34 | 173,34 | 168,50 | 169,83 | -2,19% | 1.544.413,00 |
| 25.02.2026 | 171,06 | 174,84 | 171,01 | 173,64 | 1,75% | 1.206.310,00 |
| 24.02.2026 | 169,99 | 170,87 | 168,63 | 170,65 | 0,04% | 893.381,00 |
| 23.02.2026 | 172,59 | 173,55 | 169,55 | 170,59 | -1,09% | 1.247.962,00 |
| 20.02.2026 | 171,00 | 172,52 | 170,26 | 172,47 | 1,04% | 1.002.470,00 |
| 19.02.2026 | 170,70 | 170,88 | 169,10 | 170,70 | -0,03% | 452.814,00 |
| 18.02.2026 | 169,94 | 171,28 | 169,94 | 170,75 | 0,79% | 959.162,00 |
| 17.02.2026 | 168,98 | 170,11 | 168,07 | 169,41 | -0,04% | 1.416.885,00 |
| 13.02.2026 | 168,70 | 169,84 | 167,30 | 169,47 | 0,07% | 1.503.431,00 |
| 12.02.2026 | 173,25 | 174,55 | 168,61 | 169,35 | -2,08% | 2.561.786,00 |
| 11.02.2026 | 176,00 | 176,05 | 172,69 | 172,95 | -1,43% | 3.006.425,00 |
| 10.02.2026 | 174,83 | 176,19 | 174,54 | 175,46 | 0,75% | 835.865,00 |
| 09.02.2026 | 171,61 | 174,29 | 171,49 | 174,16 | 2,21% | 794.122,00 |
| 06.02.2026 | 170,17 | 171,17 | 169,68 | 170,40 | 0,92% | 1.124.125,00 |
| 05.02.2026 | 169,00 | 170,72 | 167,86 | 168,84 | -0,69% | 1.100.648,00 |
| 04.02.2026 | 170,85 | 171,55 | 169,57 | 170,02 | -0,32% | 1.737.253,00 |
| 03.02.2026 | 168,61 | 170,74 | 168,12 | 170,56 | 1,16% | 1.243.767,00 |
| 02.02.2026 | 166,05 | 168,95 | 165,78 | 168,61 | 1,43% | 755.800,00 |
| 30.01.2026 | 167,74 | 168,51 | 165,34 | 166,23 | -1,51% | 966.064,00 |
| 29.01.2026 | 167,36 | 168,92 | 166,57 | 168,78 | 1,32% | 1.607.097,00 |
| 28.01.2026 | 168,66 | 168,79 | 164,95 | 166,58 | -1,34% | 1.704.608,00 |
| 27.01.2026 | 167,78 | 169,20 | 167,45 | 168,84 | 0,91% | 1.355.096,00 |
| 26.01.2026 | 168,62 | 169,32 | 166,63 | 167,32 | -1,41% | 2.382.046,00 |
| 23.01.2026 | 168,92 | 169,94 | 168,05 | 169,72 | 0,51% | 6.532.419,00 |
| 22.01.2026 | 168,61 | 169,55 | 168,12 | 168,86 | 0,51% | 779.645,00 |
| 21.01.2026 | 168,20 | 168,92 | 166,15 | 168,00 | 0,33% | 1.150.043,00 |
| 20.01.2026 | 169,46 | 169,66 | 167,34 | 167,44 | -1,27% | 1.286.472,00 |
| 19.01.2026 | 171,01 | 171,01 | 168,43 | 169,59 | 0,24% | - |
| 16.01.2026 | 168,88 | 169,43 | 168,55 | 169,18 | -0,09% | 1.971.515,00 |
| 15.01.2026 | 168,71 | 169,44 | 168,59 | 169,33 | 0,43% | 539.731,00 |
| 14.01.2026 | 168,66 | 169,05 | 167,50 | 168,60 | -0,20% | 595.214,00 |
| 13.01.2026 | 170,13 | 170,14 | 167,82 | 168,94 | -0,42% | 2.008.116,00 |
| 12.01.2026 | 168,81 | 169,69 | 168,30 | 169,65 | 0,27% | 2.297.749,00 |
| 09.01.2026 | 169,63 | 170,12 | 168,80 | 169,19 | -0,21% | 558.548,00 |
| 08.01.2026 | 169,27 | 170,78 | 168,73 | 169,55 | 0,23% | 584.683,00 |
| 07.01.2026 | 170,27 | 170,68 | 168,92 | 169,16 | -0,74% | 579.400,00 |
| 06.01.2026 | 173,37 | 174,61 | 170,37 | 170,42 | -1,55% | 1.049.231,00 |
| 05.01.2026 | 170,75 | 173,20 | 170,56 | 173,11 | 1,36% | 969.668,00 |
| 02.01.2026 | 171,13 | 171,24 | 169,97 | 170,78 | 0,17% | 661.720,00 |
| 31.12.2025 | 171,58 | 171,58 | 170,49 | 170,49 | -0,64% | 729.724,00 |
| 30.12.2025 | 172,00 | 172,37 | 171,44 | 171,59 | -0,09% | 652.827,00 |
| 29.12.2025 | 170,93 | 172,38 | 170,93 | 171,74 | 0,13% | 593.277,00 |
| 26.12.2025 | 171,41 | 171,80 | 170,75 | 171,51 | 0,18% | 293.286,00 |
| 24.12.2025 | 171,13 | 171,84 | 170,63 | 171,20 | 0,17% | 697.914,00 |
| 23.12.2025 | 170,09 | 171,19 | 169,70 | 170,91 | 0,64% | 509.356,00 |
| 22.12.2025 | 169,04 | 170,48 | 168,46 | 169,83 | 0,65% | 653.763,00 |
| 19.12.2025 | 168,00 | 169,89 | 167,63 | 168,74 | 0,96% | 762.358,00 |
| 18.12.2025 | 166,02 | 168,15 | 165,89 | 167,14 | 1,12% | 822.546,00 |
| 17.12.2025 | 166,38 | 166,82 | 164,57 | 165,29 | -0,65% | 816.951,00 |
| 16.12.2025 | 167,16 | 167,35 | 165,95 | 166,37 | -0,43% | 655.323,00 |
| 15.12.2025 | 165,72 | 167,78 | 165,62 | 167,09 | 0,74% | 623.629,00 |
| 12.12.2025 | 167,30 | 167,91 | 165,45 | 165,86 | -0,69% | 1.504.253,00 |
| 11.12.2025 | 166,54 | 167,21 | 165,11 | 167,02 | 1,14% | 780.278,00 |
| 10.12.2025 | 163,47 | 165,82 | 163,14 | 165,14 | 1,19% | 710.913,00 |
| 09.12.2025 | 163,54 | 164,35 | 163,14 | 163,20 | -0,12% | 767.482,00 |
| 08.12.2025 | 162,91 | 163,77 | 162,55 | 163,39 | 0,56% | 1.184.932,00 |