173,290€
1,34%
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 | 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 |
| 21.04.2026 | 152,38 | 153,54 | 152,38 | 153,54 | 2,41% | - |
| 20.04.2026 | 149,84 | 149,92 | 149,34 | 149,92 | 0,05% | - |
| 17.04.2026 | 149,04 | 149,84 | 149,00 | 149,84 | 0,78% | - |
| 16.04.2026 | 148,44 | 150,00 | 148,44 | 148,68 | 0,61% | 54,00 |
| 15.04.2026 | 147,70 | 147,78 | 147,60 | 147,78 | 1,07% | - |
| 14.04.2026 | 146,80 | 146,86 | 146,22 | 146,22 | -0,11% | 120,00 |
| 13.04.2026 | 145,66 | 146,38 | 145,66 | 146,38 | 0,84% | - |
| 10.04.2026 | 145,16 | 146,40 | 145,16 | 145,16 | 0,76% | 14,00 |
| 09.04.2026 | 144,30 | 144,30 | 144,06 | 144,06 | 0,22% | - |
| 08.04.2026 | 144,34 | 145,22 | 143,74 | 143,74 | 1,83% | 13,00 |
| 07.04.2026 | 141,78 | 142,02 | 141,16 | 141,16 | 0,64% | 16,00 |
| 02.04.2026 | 139,32 | 140,66 | 139,32 | 140,26 | -0,19% | - |
| 01.04.2026 | 139,90 | 140,80 | 139,20 | 140,52 | 1,91% | 37,00 |
| 31.03.2026 | 138,02 | 138,48 | 137,88 | 137,88 | -0,79% | - |
| 30.03.2026 | 137,34 | 138,98 | 137,34 | 138,98 | 0,77% | 10,00 |
| 27.03.2026 | 138,94 | 138,94 | 137,92 | 137,92 | -1,91% | - |
| 26.03.2026 | 139,86 | 140,60 | 139,64 | 140,60 | 0,31% | - |
| 25.03.2026 | 140,10 | 140,16 | 139,94 | 140,16 | 0,65% | - |
| 24.03.2026 | 139,56 | 139,56 | 139,24 | 139,26 | -0,09% | - |
| 23.03.2026 | 136,56 | 140,00 | 136,28 | 139,38 | 1,00% | 309,00 |
| 20.03.2026 | 138,56 | 138,56 | 138,00 | 138,00 | -0,72% | - |
| 19.03.2026 | 141,44 | 141,54 | 139,00 | 139,00 | -2,07% | - |
| 18.03.2026 | 143,04 | 143,04 | 141,94 | 141,94 | -0,71% | 4,00 |
| 17.03.2026 | 141,80 | 142,96 | 141,62 | 142,96 | 0,01% | - |
| 16.03.2026 | 141,82 | 142,94 | 139,48 | 142,94 | 0,59% | 70,00 |
| 13.03.2026 | 141,38 | 142,66 | 141,38 | 142,10 | 0,37% | 137,00 |
| 12.03.2026 | 141,88 | 142,10 | 141,58 | 141,58 | -0,55% | - |
| 11.03.2026 | 142,14 | 142,36 | 141,86 | 142,36 | -0,36% | 32,00 |
| 10.03.2026 | 140,64 | 143,00 | 140,64 | 142,88 | 2,39% | 147,00 |
| 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 |