140,850€
-0,05%
Echtzeit-Aktienkurs Royal Bank of Canada
Bid:
Ask:
Aktienkurse zur Royal Bank of Canada Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 138,76 | 140,56 | 138,20 | 139,54 | -0,98% | 770,00 |
| 06.03.2026 | 143,00 | 143,00 | 140,92 | 140,92 | -0,54% | 6,00 |
| 05.03.2026 | 141,68 | 141,68 | 141,68 | 141,68 | -0,25% | - |
| 04.03.2026 | 141,70 | 142,04 | 141,70 | 142,04 | -0,13% | - |
| 03.03.2026 | 142,52 | 142,52 | 141,96 | 142,22 | 2,32% | 30,00 |
| 02.03.2026 | 139,00 | 139,02 | 139,00 | 139,00 | -2,81% | 17,00 |
| 27.02.2026 | 142,52 | 143,02 | 142,38 | 143,02 | -2,44% | - |
| 26.02.2026 | 145,38 | 148,20 | 145,38 | 146,60 | -0,53% | 27,00 |
| 25.02.2026 | 143,82 | 147,38 | 143,82 | 147,38 | 1,64% | 1,00 |
| 24.02.2026 | 144,82 | 145,00 | 144,56 | 145,00 | 0,40% | - |
| 23.02.2026 | 144,38 | 146,62 | 144,38 | 144,42 | -0,03% | 17,00 |
| 20.02.2026 | 144,64 | 146,18 | 144,46 | 144,46 | -0,29% | 52,00 |
| 19.02.2026 | 144,10 | 146,00 | 143,90 | 144,88 | 0,81% | 20,00 |
| 18.02.2026 | 142,58 | 145,00 | 142,58 | 143,72 | 0,50% | 10,00 |
| 17.02.2026 | 143,20 | 143,58 | 142,42 | 143,00 | 0,90% | 14,00 |
| 16.02.2026 | 142,40 | 144,90 | 141,70 | 141,72 | -0,51% | 210,00 |
| 13.02.2026 | 143,36 | 143,36 | 141,88 | 142,44 | -0,56% | 98,00 |
| 12.02.2026 | 145,42 | 145,94 | 143,24 | 143,24 | -1,90% | 49,00 |
| 11.02.2026 | 146,86 | 148,32 | 146,02 | 146,02 | 0,16% | 7,00 |
| 10.02.2026 | 145,60 | 145,78 | 145,60 | 145,78 | 1,76% | - |
| 09.02.2026 | 143,26 | 143,26 | 143,26 | 143,26 | 0,29% | - |
| 06.02.2026 | 142,24 | 143,50 | 142,24 | 142,84 | -0,06% | - |
| 05.02.2026 | 143,66 | 143,66 | 142,92 | 142,92 | 0,03% | 10,00 |
| 04.02.2026 | 143,84 | 145,42 | 142,88 | 142,88 | -0,45% | 77,00 |
| 03.02.2026 | 142,10 | 143,52 | 142,06 | 143,52 | 2,44% | 70,00 |
| 02.02.2026 | 138,78 | 140,10 | 138,78 | 140,10 | -0,89% | - |
| 30.01.2026 | 140,04 | 141,36 | 139,66 | 141,36 | 1,80% | 10,00 |
| 29.01.2026 | 138,60 | 138,86 | 138,58 | 138,86 | -1,05% | - |
| 28.01.2026 | 140,20 | 140,34 | 140,20 | 140,34 | 1,31% | - |
| 27.01.2026 | 140,18 | 140,34 | 138,52 | 138,52 | -2,82% | 128,00 |
| 26.01.2026 | 142,40 | 142,54 | 139,98 | 142,54 | -1,10% | 115,00 |
| 23.01.2026 | 143,18 | 145,56 | 142,98 | 144,12 | 0,15% | 13,00 |
| 22.01.2026 | 143,48 | 143,92 | 143,48 | 143,90 | 1,08% | - |
| 21.01.2026 | 142,50 | 142,62 | 141,60 | 142,36 | -0,32% | 48,00 |
| 20.01.2026 | 144,22 | 144,22 | 142,82 | 142,82 | -2,11% | - |
| 19.01.2026 | 146,02 | 146,02 | 145,48 | 145,90 | -0,12% | 275,00 |
| 16.01.2026 | 145,36 | 147,20 | 145,30 | 146,08 | 1,44% | 70,00 |
| 15.01.2026 | 144,16 | 144,16 | 144,00 | 144,00 | 0,21% | - |
| 14.01.2026 | 143,96 | 144,00 | 143,70 | 143,70 | -1,14% | - |
| 13.01.2026 | 144,64 | 145,36 | 144,04 | 145,36 | 1,30% | 45,00 |
| 12.01.2026 | 143,38 | 146,00 | 143,38 | 143,50 | -0,06% | 50,00 |
| 09.01.2026 | 144,82 | 144,88 | 143,58 | 143,58 | 0,79% | - |
| 08.01.2026 | 144,02 | 145,28 | 142,46 | 142,46 | -1,45% | 8,00 |
| 07.01.2026 | 145,28 | 145,30 | 144,54 | 144,56 | -2,32% | 2.796,00 |
| 06.01.2026 | 145,40 | 148,90 | 145,10 | 148,00 | 2,78% | 206,00 |
| 05.01.2026 | 144,08 | 144,12 | 144,00 | 144,00 | 0,32% | - |
| 02.01.2026 | 144,48 | 144,66 | 143,54 | 143,54 | -2,55% | - |
| 30.12.2025 | 143,76 | 147,36 | 143,76 | 147,30 | 0,82% | 34,00 |
| 29.12.2025 | 143,44 | 146,10 | 142,78 | 146,10 | 0,76% | 10,00 |
| 23.12.2025 | 142,00 | 145,00 | 141,08 | 145,00 | 2,40% | 153,00 |
| 22.12.2025 | 142,06 | 142,06 | 141,24 | 141,60 | 0,90% | - |
| 19.12.2025 | 140,42 | 144,86 | 140,34 | 140,34 | 0,96% | 8,00 |
| 18.12.2025 | 140,02 | 141,52 | 139,00 | 139,00 | -1,42% | 120,00 |
| 17.12.2025 | 141,50 | 141,50 | 139,92 | 141,00 | 0,48% | 1,00 |
| 16.12.2025 | 141,16 | 141,20 | 140,32 | 140,32 | 0,95% | - |
| 15.12.2025 | 142,48 | 142,48 | 139,00 | 139,00 | -1,38% | 37,00 |
| 12.12.2025 | 143,28 | 143,28 | 140,94 | 140,94 | 1,40% | 1,00 |
| 11.12.2025 | 141,44 | 143,42 | 139,00 | 139,00 | 0,00% | 181,00 |
| 10.12.2025 | 139,46 | 139,52 | 139,00 | 139,00 | 0,52% | - |
| 09.12.2025 | 139,76 | 139,78 | 138,28 | 138,28 | -0,95% | 200,00 |
| 08.12.2025 | 138,08 | 139,60 | 138,08 | 139,60 | 0,62% | 14,00 |
| 05.12.2025 | 137,02 | 138,74 | 135,90 | 138,74 | 3,09% | 10,00 |
| 04.12.2025 | 133,96 | 135,94 | 133,54 | 134,58 | 1,39% | 30,00 |
| 03.12.2025 | 132,20 | 132,74 | 132,20 | 132,74 | 1,62% | - |
| 02.12.2025 | 130,88 | 130,98 | 130,62 | 130,62 | 0,06% | - |
| 01.12.2025 | 132,40 | 132,74 | 130,54 | 130,54 | -1,97% | 45,00 |
| 28.11.2025 | 132,50 | 133,64 | 132,08 | 133,16 | 0,89% | 36,00 |
| 27.11.2025 | 131,58 | 132,00 | 131,50 | 131,98 | 0,89% | 10,00 |
| 26.11.2025 | 131,22 | 131,28 | 130,82 | 130,82 | 1,88% | - |
| 25.11.2025 | 129,24 | 129,24 | 128,40 | 128,40 | -0,48% | - |
| 24.11.2025 | 129,98 | 129,98 | 129,02 | 129,02 | 1,77% | - |
| 21.11.2025 | 127,10 | 127,64 | 126,78 | 126,78 | -0,83% | 1,00 |
| 20.11.2025 | 128,84 | 128,90 | 127,84 | 127,84 | 0,22% | 100,00 |
| 19.11.2025 | 128,12 | 128,12 | 127,56 | 127,56 | 0,93% | - |
| 18.11.2025 | 125,78 | 126,38 | 124,52 | 126,38 | -1,19% | 13,00 |
| 17.11.2025 | 128,00 | 128,00 | 125,36 | 127,90 | 2,45% | 14,00 |
| 14.11.2025 | 125,32 | 127,32 | 124,76 | 124,84 | -1,17% | 300,00 |
| 13.11.2025 | 127,98 | 127,98 | 126,32 | 126,32 | -0,44% | 13,00 |
| 12.11.2025 | 127,00 | 127,06 | 126,88 | 126,88 | -0,74% | - |
| 11.11.2025 | 126,44 | 127,82 | 125,92 | 127,82 | 2,19% | 100,00 |
| 10.11.2025 | 126,70 | 126,70 | 125,08 | 125,08 | 0,06% | 10,00 |
| 07.11.2025 | 125,68 | 125,68 | 125,00 | 125,00 | -0,79% | 45,00 |
| 06.11.2025 | 126,12 | 127,72 | 126,00 | 126,00 | -0,88% | 187,00 |
| 05.11.2025 | 126,36 | 128,26 | 126,00 | 127,12 | 0,44% | 340,00 |
| 04.11.2025 | 126,40 | 126,56 | 126,22 | 126,56 | -0,39% | - |
| 03.11.2025 | 127,56 | 127,76 | 125,96 | 127,06 | 0,17% | 276,00 |
| 31.10.2025 | 126,04 | 126,84 | 125,30 | 126,84 | 0,09% | - |
| 30.10.2025 | 126,60 | 127,60 | 125,36 | 126,72 | -0,22% | 166,00 |
| 29.10.2025 | 127,96 | 127,96 | 126,82 | 127,00 | -0,89% | 782,00 |
| 28.10.2025 | 126,86 | 128,22 | 126,24 | 128,14 | 1,91% | 225,00 |
| 27.10.2025 | 130,60 | 130,60 | 125,74 | 125,74 | -0,25% | 135,00 |
| 24.10.2025 | 128,00 | 128,00 | 126,06 | 126,06 | 0,05% | 14,00 |
| 23.10.2025 | 126,02 | 126,02 | 126,00 | 126,00 | 0,00% | 2,00 |
| 22.10.2025 | 126,00 | 126,00 | 126,00 | 126,00 | 0,78% | - |
| 21.10.2025 | 125,58 | 125,58 | 125,02 | 125,02 | -1,25% | - |
| 20.10.2025 | 124,86 | 126,60 | 123,82 | 126,60 | 1,44% | 126,00 |
| 17.10.2025 | 123,50 | 124,80 | 123,50 | 124,80 | 0,73% | 18,00 |
| 16.10.2025 | 125,48 | 125,68 | 123,90 | 123,90 | -1,32% | - |
| 15.10.2025 | 126,24 | 126,82 | 124,86 | 125,56 | 1,67% | 40,00 |
| 14.10.2025 | 125,02 | 125,26 | 123,50 | 123,50 | -0,29% | - |