177,850€
-1,38%
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 | 179,45 | 181,54 | 169,48 | 177,88 | -1,36% | - |
| 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% | - |
| 25.06.2026 | 177,26 | 179,58 | 177,26 | 179,58 | 0,67% | 42,00 |
| 24.06.2026 | 177,56 | 178,94 | 177,56 | 178,38 | 0,58% | 12,00 |
| 23.06.2026 | 175,78 | 177,36 | 175,48 | 177,36 | 1,81% | 14,00 |
| 22.06.2026 | 175,00 | 175,40 | 174,20 | 174,20 | -0,33% | - |
| 19.06.2026 | 174,98 | 175,10 | 174,78 | 174,78 | -0,70% | - |
| 18.06.2026 | 174,22 | 176,02 | 174,20 | 176,02 | 2,06% | 5,00 |
| 17.06.2026 | 172,56 | 172,56 | 172,44 | 172,46 | 0,85% | - |
| 16.06.2026 | 172,28 | 172,28 | 170,96 | 171,00 | 0,00% | - |
| 15.06.2026 | 173,10 | 174,34 | 170,88 | 171,00 | -0,38% | 100,00 |
| 12.06.2026 | 171,38 | 173,74 | 171,38 | 171,66 | 0,21% | 75,00 |
| 11.06.2026 | 171,68 | 174,00 | 170,50 | 171,30 | -0,49% | 3.395,00 |
| 10.06.2026 | 170,10 | 172,68 | 169,50 | 172,14 | 1,16% | 2.963,00 |
| 09.06.2026 | 168,92 | 170,54 | 168,48 | 170,16 | 1,21% | 1.020,00 |
| 08.06.2026 | 166,92 | 168,12 | 166,92 | 168,12 | -0,34% | 100,00 |
| 05.06.2026 | 167,04 | 168,70 | 166,90 | 168,70 | 2,33% | 260,00 |
| 04.06.2026 | 163,94 | 164,86 | 163,94 | 164,86 | 0,79% | - |
| 03.06.2026 | 163,50 | 163,56 | 163,28 | 163,56 | 2,06% | - |
| 02.06.2026 | 160,62 | 160,90 | 160,26 | 160,26 | -1,38% | - |
| 01.06.2026 | 162,06 | 162,50 | 162,06 | 162,50 | 0,35% | 61,00 |
| 29.05.2026 | 161,56 | 161,94 | 161,56 | 161,94 | 1,16% | - |
| 28.05.2026 | 161,94 | 163,46 | 160,08 | 160,08 | -1,60% | 8,00 |
| 27.05.2026 | 163,74 | 163,76 | 162,68 | 162,68 | -0,64% | - |
| 26.05.2026 | 163,04 | 163,72 | 162,92 | 163,72 | -0,15% | 10,00 |
| 25.05.2026 | 163,46 | 163,96 | 163,46 | 163,96 | 0,65% | 10,00 |
| 22.05.2026 | 162,56 | 162,90 | 161,38 | 162,90 | 1,57% | - |
| 21.05.2026 | 160,00 | 160,38 | 160,00 | 160,38 | 1,60% | - |
| 20.05.2026 | 157,54 | 157,86 | 157,48 | 157,86 | -0,19% | - |
| 19.05.2026 | 157,78 | 159,58 | 157,62 | 158,16 | 0,70% | 12,00 |
| 18.05.2026 | 157,40 | 157,40 | 155,74 | 157,06 | 1,29% | 11,00 |
| 15.05.2026 | 156,64 | 157,92 | 155,06 | 155,06 | 0,36% | 55,00 |
| 14.05.2026 | 153,40 | 154,50 | 153,40 | 154,50 | 0,17% | 310,00 |
| 13.05.2026 | 154,62 | 154,80 | 154,24 | 154,24 | -0,37% | - |
| 12.05.2026 | 153,00 | 154,82 | 153,00 | 154,82 | 0,87% | - |
| 11.05.2026 | 153,92 | 155,62 | 153,48 | 153,48 | -0,03% | 341,00 |
| 08.05.2026 | 154,02 | 154,34 | 153,52 | 153,52 | -0,26% | 100,00 |
| 07.05.2026 | 154,26 | 154,26 | 153,92 | 153,92 | 1,57% | - |
| 06.05.2026 | 151,64 | 151,78 | 151,54 | 151,54 | -0,97% | - |
| 05.05.2026 | 151,78 | 153,36 | 151,72 | 153,02 | 0,60% | 25,00 |
| 04.05.2026 | 152,48 | 152,84 | 152,10 | 152,10 | 0,94% | 100,00 |
| 30.04.2026 | 148,50 | 150,68 | 148,50 | 150,68 | -0,76% | - |
| 29.04.2026 | 152,18 | 152,18 | 151,84 | 151,84 | 0,73% | - |
| 28.04.2026 | 150,94 | 152,00 | 150,74 | 150,74 | 0,61% | 100,00 |
| 27.04.2026 | 149,62 | 149,82 | 149,56 | 149,82 | 0,01% | - |
| 24.04.2026 | 148,60 | 149,80 | 148,60 | 149,80 | -0,21% | - |
| 23.04.2026 | 147,60 | 150,12 | 147,60 | 150,12 | -0,16% | 46,00 |
| 22.04.2026 | 151,56 | 153,28 | 150,36 | 150,36 | -2,07% | 5,00 |