201,101$
1,02%
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 | 200,15 | 201,24 | 199,11 | 201,13 | 1,03% | 1.018.881,00 |
| 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 |
| 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 |