183,470€
0,56%
Echtzeit-Aktienkurs Royal Bank of Canada
Bid:
Ask:
Aktienkurse zur Royal Bank of Canada Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 173,68 | 183,24 | 173,62 | 183,24 | 0,44% | - |
| 11.11.2026 | 171,86 | 182,44 | 171,86 | 182,44 | 0,94% | - |
| 10.11.2026 | 172,56 | 180,74 | 172,52 | 180,74 | 0,18% | - |
| 09.11.2026 | 171,56 | 182,50 | 171,56 | 180,42 | -0,30% | 29,00 |
| 06.11.2026 | 170,72 | 180,96 | 170,72 | 180,96 | -2,77% | - |
| 05.11.2026 | 184,22 | 186,12 | 184,22 | 186,12 | 2,27% | - |
| 04.11.2026 | 171,60 | 181,98 | 171,60 | 181,98 | -0,54% | - |
| 03.11.2026 | 171,74 | 184,14 | 171,62 | 182,96 | 6,50% | 107,00 |
| 02.11.2026 | 171,78 | 184,00 | 171,78 | 171,80 | -6,01% | 27,00 |
| 30.10.2026 | 174,90 | 186,26 | 174,90 | 182,78 | -1,36% | 136,00 |
| 29.10.2026 | 174,08 | 185,30 | 174,08 | 185,30 | 2,04% | 55,00 |
| 28.10.2026 | 172,50 | 181,80 | 172,50 | 181,60 | 0,48% | 22,00 |
| 27.10.2026 | 172,34 | 181,40 | 172,34 | 180,74 | -0,48% | - |
| 26.10.2026 | 169,48 | 181,62 | 169,48 | 181,62 | 0,91% | 9,00 |
| 23.10.2026 | 184,98 | 184,98 | 177,00 | 179,98 | 0,57% | 105,00 |
| 22.10.2026 | 169,04 | 178,96 | 168,82 | 178,96 | 1,44% | - |
| 21.10.2026 | 167,62 | 176,42 | 167,62 | 176,42 | 0,92% | - |
| 20.10.2026 | 166,10 | 174,82 | 166,10 | 174,82 | -0,93% | - |
| 19.10.2026 | 167,68 | 176,46 | 167,68 | 176,46 | 1,03% | - |
| 16.10.2026 | 166,10 | 174,66 | 166,10 | 174,66 | 1,17% | - |
| 15.10.2026 | 166,10 | 172,64 | 166,10 | 172,64 | -0,80% | - |
| 14.10.2026 | 164,60 | 175,16 | 164,52 | 174,04 | 0,24% | 2,00 |
| 13.10.2026 | 163,80 | 173,62 | 163,72 | 173,62 | 1,94% | - |
| 12.10.2026 | 161,84 | 170,32 | 161,84 | 170,32 | -0,15% | - |
| 09.10.2026 | 160,00 | 170,58 | 160,00 | 170,58 | 1,20% | 25,00 |
| 08.10.2026 | 160,46 | 168,56 | 160,40 | 168,56 | -2,95% | - |
| 07.10.2026 | 165,00 | 173,68 | 165,00 | 173,68 | 0,29% | - |
| 06.10.2026 | 164,68 | 174,32 | 164,54 | 173,18 | -0,01% | 65,00 |
| 05.10.2026 | 165,04 | 173,20 | 165,04 | 173,20 | -0,67% | 34,00 |
| 02.10.2026 | 164,44 | 174,36 | 164,44 | 174,36 | 0,16% | - |
| 01.10.2026 | 164,84 | 174,08 | 164,22 | 174,08 | -1,98% | - |
| 30.09.2026 | 166,76 | 177,60 | 166,76 | 177,60 | 0,54% | 150,00 |
| 29.09.2026 | 167,14 | 176,72 | 167,14 | 176,64 | 0,36% | 55,00 |
| 28.09.2026 | 167,16 | 176,00 | 167,16 | 176,00 | 0,48% | - |
| 25.09.2026 | 165,92 | 175,34 | 165,82 | 175,16 | 0,40% | 60,00 |
| 24.09.2026 | 165,04 | 174,46 | 165,00 | 174,46 | -1,77% | 75,00 |
| 23.09.2026 | 168,82 | 177,60 | 168,82 | 177,60 | -0,46% | - |
| 22.09.2026 | 169,96 | 178,42 | 169,92 | 178,42 | 0,57% | - |
| 21.09.2026 | 179,00 | 179,00 | 168,20 | 177,40 | 0,03% | 50,00 |
| 18.09.2026 | 168,08 | 177,34 | 168,06 | 177,34 | -0,38% | 8,00 |
| 17.09.2026 | 167,84 | 178,02 | 167,84 | 178,02 | 1,14% | - |
| 16.09.2026 | 167,54 | 176,02 | 167,20 | 176,02 | -0,03% | - |
| 15.09.2026 | 167,48 | 176,92 | 166,96 | 176,08 | -0,09% | 50,00 |
| 14.09.2026 | 168,16 | 178,46 | 168,16 | 176,24 | -0,96% | 57,00 |
| 11.09.2026 | 168,44 | 177,94 | 168,40 | 177,94 | 0,32% | 50,00 |
| 10.09.2026 | 168,72 | 177,38 | 168,56 | 177,38 | -1,24% | - |
| 09.09.2026 | 169,66 | 179,60 | 169,48 | 179,60 | -0,41% | - |
| 08.09.2026 | 181,46 | 181,46 | 180,34 | 180,34 | 0,26% | - |
| 07.09.2026 | 179,64 | 182,02 | 179,62 | 179,88 | -0,93% | 16,00 |
| 04.09.2026 | 181,38 | 181,56 | 181,38 | 181,56 | 1,65% | - |
| 03.09.2026 | 178,34 | 178,62 | 178,34 | 178,62 | 0,46% | - |
| 02.09.2026 | 175,04 | 177,80 | 174,86 | 177,80 | 1,24% | 20,00 |
| 01.09.2026 | 176,10 | 176,10 | 175,62 | 175,62 | 0,61% | - |
| 31.08.2026 | 175,54 | 175,54 | 174,56 | 174,56 | -0,27% | - |
| 28.08.2026 | 175,08 | 175,12 | 175,04 | 175,04 | -1,54% | - |
| 27.08.2026 | 177,42 | 177,78 | 177,42 | 177,78 | 1,00% | - |
| 26.08.2026 | 176,82 | 176,82 | 176,02 | 176,02 | 1,52% | 100,00 |
| 25.08.2026 | 174,54 | 175,00 | 173,38 | 173,38 | 0,46% | 25,00 |
| 24.08.2026 | 174,84 | 175,40 | 172,58 | 172,58 | -1,89% | - |
| 21.08.2026 | 174,86 | 177,86 | 174,86 | 175,90 | 0,02% | 50,00 |
| 20.08.2026 | 177,76 | 177,76 | 175,86 | 175,86 | -2,30% | - |
| 19.08.2026 | 182,80 | 183,76 | 180,00 | 180,00 | -3,41% | 50,00 |
| 18.08.2026 | 185,88 | 186,36 | 185,56 | 186,36 | 0,45% | - |
| 17.08.2026 | 185,60 | 185,60 | 185,34 | 185,52 | -0,37% | - |
| 14.08.2026 | 185,32 | 186,94 | 185,20 | 186,20 | 2,01% | 1,00 |
| 13.08.2026 | 184,62 | 184,62 | 182,54 | 182,54 | 0,01% | - |
| 12.08.2026 | 181,44 | 182,52 | 181,42 | 182,52 | 0,01% | - |
| 11.08.2026 | 181,26 | 182,88 | 181,24 | 182,50 | 0,37% | 150,00 |
| 10.08.2026 | 181,78 | 181,82 | 181,68 | 181,82 | -0,75% | - |
| 07.08.2026 | 182,42 | 183,20 | 182,42 | 183,20 | -0,11% | - |
| 06.08.2026 | 182,52 | 183,40 | 182,52 | 183,40 | 1,73% | - |
| 05.08.2026 | 180,32 | 182,12 | 180,28 | 180,28 | -0,51% | 19,00 |
| 04.08.2026 | 182,38 | 182,38 | 181,20 | 181,20 | -0,80% | 60,00 |
| 03.08.2026 | 181,28 | 182,66 | 181,28 | 182,66 | 0,82% | 60,00 |
| 31.07.2026 | 182,34 | 182,68 | 181,18 | 181,18 | 0,20% | 74,00 |
| 30.07.2026 | 179,62 | 180,82 | 179,62 | 180,82 | -3,30% | 25,00 |
| 29.07.2026 | 185,56 | 189,92 | 185,56 | 187,00 | 2,38% | 144,00 |
| 28.07.2026 | 183,66 | 184,80 | 182,66 | 182,66 | -0,14% | 25,00 |
| 27.07.2026 | 183,56 | 183,70 | 182,76 | 182,92 | -0,04% | 2,00 |
| 24.07.2026 | 182,38 | 183,00 | 182,20 | 183,00 | -0,15% | 20,00 |
| 23.07.2026 | 183,84 | 185,30 | 183,28 | 183,28 | -0,04% | 15,00 |
| 22.07.2026 | 183,60 | 183,60 | 183,36 | 183,36 | -0,37% | - |
| 21.07.2026 | 184,40 | 184,40 | 184,04 | 184,04 | -2,72% | - |
| 20.07.2026 | 191,20 | 191,20 | 189,18 | 189,18 | -0,35% | 202,00 |
| 17.07.2026 | 187,56 | 189,88 | 187,56 | 189,84 | 0,08% | 165,00 |
| 16.07.2026 | 189,82 | 190,98 | 189,68 | 189,68 | 0,19% | 473,00 |
| 15.07.2026 | 186,48 | 189,32 | 186,36 | 189,32 | 3,12% | 1.456,00 |
| 14.07.2026 | 183,80 | 183,86 | 183,60 | 183,60 | -0,76% | - |
| 13.07.2026 | 183,82 | 185,00 | 183,76 | 185,00 | 2,21% | 500,00 |
| 10.07.2026 | 181,94 | 181,94 | 181,00 | 181,00 | 0,66% | 20,00 |
| 09.07.2026 | 179,38 | 179,82 | 179,20 | 179,82 | -1,23% | - |
| 08.07.2026 | 181,74 | 182,06 | 181,30 | 182,06 | 0,14% | - |
| 07.07.2026 | 181,12 | 181,80 | 181,12 | 181,80 | 0,70% | - |
| 06.07.2026 | 178,40 | 180,54 | 178,40 | 180,54 | 1,19% | 82,00 |
| 03.07.2026 | 178,30 | 180,34 | 178,22 | 178,42 | -1,97% | 55,00 |
| 02.07.2026 | 181,60 | 183,00 | 181,60 | 182,00 | 0,22% | 30,00 |
| 01.07.2026 | 179,58 | 181,60 | 179,58 | 181,60 | 1,23% | - |
| 30.06.2026 | 178,94 | 179,56 | 178,94 | 179,40 | 1,38% | - |
| 29.06.2026 | 179,30 | 180,00 | 176,96 | 176,96 | -0,58% | 45,00 |
| 26.06.2026 | 178,54 | 178,54 | 178,00 | 178,00 | -0,88% | - |