206,836$
-1,04%
Echtzeit-Aktienkurs Royal Bank of Canada
Bid:
Ask:
Aktienkurse zur Royal Bank of Canada Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 208,00 | 208,00 | 205,88 | 206,81 | -1,05% | 496.426,00 |
| 08.09.2026 | 210,41 | 210,78 | 208,80 | 209,00 | -0,76% | 748.789,00 |
| 04.09.2026 | 211,46 | 211,98 | 210,11 | 210,59 | -0,70% | 560.060,00 |
| 03.09.2026 | 209,00 | 212,37 | 208,71 | 212,07 | 2,03% | 1.033.262,00 |
| 02.09.2026 | 203,49 | 208,02 | 203,48 | 207,86 | 2,15% | 1.010.121,00 |
| 01.09.2026 | 203,78 | 204,78 | 201,75 | 203,48 | -0,33% | 1.483.834,00 |
| 31.08.2026 | 204,65 | 205,91 | 203,30 | 204,15 | -0,04% | 1.578.130,00 |
| 28.08.2026 | 205,50 | 206,40 | 203,55 | 204,23 | -0,15% | 970.278,00 |
| 27.08.2026 | 206,82 | 207,71 | 201,80 | 204,54 | -1,29% | 1.725.066,00 |
| 26.08.2026 | 206,95 | 208,50 | 206,38 | 207,21 | 0,06% | 1.332.867,00 |
| 25.08.2026 | 204,50 | 207,67 | 203,51 | 207,09 | 1,50% | 1.777.500,00 |
| 24.08.2026 | 203,35 | 205,95 | 200,86 | 204,02 | -0,59% | 1.793.547,00 |
| 21.08.2026 | 206,52 | 207,80 | 204,58 | 205,23 | 0,01% | 1.538.408,00 |
| 20.08.2026 | 206,46 | 207,65 | 204,08 | 205,21 | -1,16% | 1.037.806,00 |
| 19.08.2026 | 214,48 | 214,55 | 207,22 | 207,62 | -2,52% | 2.675.532,00 |
| 18.08.2026 | 216,01 | 216,07 | 210,86 | 212,99 | -1,48% | 976.704,00 |
| 17.08.2026 | 216,54 | 218,11 | 216,09 | 216,19 | -0,17% | 586.410,00 |
| 14.08.2026 | 215,63 | 216,70 | 215,03 | 216,56 | 0,73% | 1.193.251,00 |
| 13.08.2026 | 213,54 | 215,71 | 213,54 | 215,00 | 0,71% | 1.843.956,00 |
| 12.08.2026 | 210,94 | 213,54 | 210,28 | 213,48 | 1,53% | 1.720.469,00 |
| 11.08.2026 | 211,85 | 213,00 | 210,26 | 210,26 | -0,25% | 1.261.985,00 |
| 10.08.2026 | 210,42 | 213,11 | 210,42 | 210,79 | -0,14% | 678.520,00 |
| 07.08.2026 | 212,19 | 212,68 | 209,93 | 211,08 | -0,17% | 691.268,00 |
| 06.08.2026 | 211,92 | 212,65 | 210,05 | 211,45 | 0,09% | 1.666.640,00 |
| 05.08.2026 | 208,49 | 212,30 | 208,02 | 211,27 | 1,31% | 944.907,00 |
| 04.08.2026 | 210,71 | 210,90 | 208,52 | 208,54 | -0,92% | 1.596.608,00 |
| 03.08.2026 | 210,54 | 210,93 | 208,91 | 210,47 | 0,46% | 941.416,00 |
| 31.07.2026 | 210,34 | 211,15 | 209,17 | 209,51 | -0,29% | 1.427.747,00 |
| 30.07.2026 | 208,79 | 210,71 | 208,19 | 210,12 | 1,78% | 899.307,00 |
| 29.07.2026 | 211,92 | 211,92 | 205,90 | 206,45 | -2,79% | 1.589.420,00 |
| 28.07.2026 | 208,82 | 212,68 | 207,61 | 212,38 | 1,37% | 1.083.454,00 |
| 27.07.2026 | 208,26 | 209,80 | 207,51 | 209,51 | 0,20% | 1.139.159,00 |
| 24.07.2026 | 208,95 | 210,15 | 208,05 | 209,09 | 0,30% | 3.093.804,00 |
| 23.07.2026 | 209,77 | 209,81 | 207,14 | 208,46 | -1,41% | 1.200.011,00 |
| 22.07.2026 | 211,23 | 212,53 | 210,13 | 211,45 | 0,27% | 1.432.764,00 |
| 21.07.2026 | 210,89 | 211,56 | 209,40 | 210,88 | 0,24% | 1.705.488,00 |
| 20.07.2026 | 215,75 | 215,90 | 210,29 | 210,37 | -2,35% | 1.809.420,00 |
| 17.07.2026 | 214,79 | 217,52 | 213,53 | 215,43 | -0,30% | 1.211.858,00 |
| 16.07.2026 | 218,00 | 218,57 | 215,37 | 216,07 | -0,83% | 1.566.504,00 |
| 15.07.2026 | 214,39 | 217,87 | 214,35 | 217,87 | 1,79% | 1.530.919,00 |
| 14.07.2026 | 211,59 | 214,48 | 211,55 | 214,04 | 1,59% | 1.643.554,00 |
| 13.07.2026 | 211,40 | 212,36 | 209,12 | 210,69 | -0,19% | 1.657.361,00 |
| 10.07.2026 | 209,38 | 211,39 | 208,68 | 211,09 | 1,21% | 848.445,00 |
| 09.07.2026 | 206,69 | 209,01 | 206,42 | 208,56 | 1,36% | 897.988,00 |
| 08.07.2026 | 208,82 | 209,09 | 204,49 | 205,77 | -1,58% | 1.393.323,00 |
| 07.07.2026 | 208,07 | 209,64 | 207,38 | 209,07 | 0,49% | 1.409.554,00 |
| 06.07.2026 | 204,83 | 208,05 | 204,70 | 208,05 | 1,59% | 1.460.549,00 |
| 02.07.2026 | 209,35 | 209,35 | 203,53 | 204,79 | -1,69% | 2.803.207,00 |
| 01.07.2026 | 206,50 | 209,37 | 205,71 | 208,31 | 0,65% | 752.733,00 |
| 30.06.2026 | 205,25 | 207,22 | 204,70 | 206,97 | 1,06% | 2.151.577,00 |
| 29.06.2026 | 202,97 | 204,98 | 202,74 | 204,79 | 0,96% | 1.268.361,00 |
| 26.06.2026 | 203,87 | 204,25 | 201,57 | 202,85 | -0,43% | 2.633.067,00 |
| 25.06.2026 | 203,15 | 204,82 | 202,73 | 203,73 | 0,78% | 1.878.853,00 |
| 24.06.2026 | 203,25 | 203,55 | 201,50 | 202,16 | -0,38% | 2.542.299,00 |
| 23.06.2026 | 201,70 | 203,01 | 200,73 | 202,93 | 0,09% | 2.553.298,00 |
| 22.06.2026 | 200,80 | 203,29 | 200,75 | 202,74 | 1,18% | 2.722.561,00 |
| 19.06.2026 | 201,45 | 203,03 | 200,30 | 200,37 | -0,59% | - |
| 18.06.2026 | 201,40 | 202,60 | 200,45 | 201,56 | 0,43% | 2.514.888,00 |
| 17.06.2026 | 200,95 | 202,90 | 200,05 | 200,70 | -0,21% | 1.895.545,00 |
| 16.06.2026 | 200,15 | 201,24 | 199,11 | 201,13 | 1,03% | 1.170.982,00 |
| 15.06.2026 | 201,32 | 201,65 | 197,47 | 199,07 | -0,24% | 2.437.903,00 |
| 12.06.2026 | 199,78 | 201,74 | 198,99 | 199,54 | 0,14% | 1.964.585,00 |
| 11.06.2026 | 198,43 | 199,77 | 196,11 | 199,27 | 0,84% | 1.788.764,00 |
| 10.06.2026 | 197,77 | 200,05 | 197,39 | 197,61 | -0,14% | 2.370.228,00 |
| 09.06.2026 | 196,38 | 198,57 | 195,56 | 197,89 | 1,32% | 1.161.892,00 |
| 08.06.2026 | 195,06 | 196,53 | 194,38 | 195,32 | 0,66% | 975.806,00 |
| 05.06.2026 | 194,55 | 195,53 | 193,83 | 194,04 | -0,48% | 1.312.448,00 |
| 04.06.2026 | 192,00 | 195,40 | 191,93 | 194,97 | 2,04% | 883.648,00 |
| 03.06.2026 | 190,10 | 192,03 | 190,07 | 191,08 | -0,03% | 1.913.357,00 |
| 02.06.2026 | 188,07 | 191,36 | 188,05 | 191,13 | 1,36% | 1.253.861,00 |
| 01.06.2026 | 190,50 | 190,50 | 187,58 | 188,56 | -0,51% | 2.015.355,00 |
| 29.05.2026 | 189,44 | 190,80 | 186,95 | 189,53 | 0,34% | 2.132.877,00 |
| 28.05.2026 | 187,71 | 190,13 | 186,42 | 188,89 | -0,13% | 1.448.240,00 |
| 27.05.2026 | 189,44 | 190,97 | 188,46 | 189,13 | -0,44% | 1.237.944,00 |
| 26.05.2026 | 190,54 | 191,51 | 188,52 | 189,97 | 0,14% | 994.933,00 |
| 22.05.2026 | 190,00 | 190,36 | 189,13 | 189,71 | 0,28% | 677.874,00 |
| 21.05.2026 | 186,19 | 189,62 | 185,71 | 189,18 | 1,05% | 787.546,00 |
| 20.05.2026 | 184,16 | 187,63 | 184,00 | 187,22 | 2,01% | 793.929,00 |
| 19.05.2026 | 184,29 | 185,34 | 183,28 | 183,53 | -0,68% | 1.089.937,00 |
| 18.05.2026 | 183,86 | 185,16 | 183,75 | 184,79 | 0,76% | 316.055,00 |
| 15.05.2026 | 182,77 | 183,46 | 181,52 | 183,40 | -0,23% | 743.351,00 |
| 14.05.2026 | 180,72 | 183,87 | 180,72 | 183,83 | 2,17% | 712.447,00 |
| 13.05.2026 | 181,72 | 183,13 | 179,08 | 179,92 | -1,29% | 2.336.682,00 |
| 12.05.2026 | 180,33 | 182,34 | 179,69 | 182,28 | 0,79% | 1.064.779,00 |
| 11.05.2026 | 181,82 | 182,10 | 180,14 | 180,85 | -0,46% | 1.162.098,00 |
| 08.05.2026 | 181,45 | 181,85 | 180,42 | 181,68 | 0,18% | 2.303.898,00 |
| 07.05.2026 | 181,73 | 182,73 | 180,56 | 181,35 | -0,15% | 696.696,00 |
| 06.05.2026 | 179,97 | 182,15 | 179,97 | 181,63 | 1,76% | 749.828,00 |
| 05.05.2026 | 178,29 | 179,71 | 178,13 | 178,48 | 0,31% | 684.481,00 |
| 04.05.2026 | 178,43 | 178,91 | 177,46 | 177,93 | -0,90% | 629.355,00 |
| 01.05.2026 | 180,13 | 180,90 | 179,19 | 179,54 | -0,24% | 604.143,00 |
| 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 |