186,880€
-0,02%
Echtzeit-Aktienkurs Royal Bank of Canada
Bid:
Ask:
Aktienkurse zur Royal Bank of Canada Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 186,64 | 188,19 | 186,14 | 187,10 | -0,07% | - |
| 14.08.2026 | 186,23 | 187,33 | 185,73 | 187,23 | 0,41% | - |
| 13.08.2026 | 185,33 | 186,96 | 184,65 | 186,47 | 0,70% | 384,00 |
| 12.08.2026 | 182,26 | 185,37 | 181,98 | 185,17 | 1,59% | 1.498,00 |
| 11.08.2026 | 182,10 | 184,53 | 182,01 | 182,27 | -0,24% | 495,00 |
| 10.08.2026 | 182,69 | 184,94 | 182,18 | 182,71 | 0,02% | 1.805,00 |
| 07.08.2026 | 183,17 | 184,56 | 181,69 | 182,67 | -0,45% | 230,00 |
| 06.08.2026 | 183,44 | 184,39 | 182,30 | 183,50 | 0,34% | - |
| 05.08.2026 | 181,49 | 183,81 | 180,27 | 182,87 | 1,06% | - |
| 04.08.2026 | 183,28 | 184,56 | 180,87 | 180,95 | -1,06% | - |
| 03.08.2026 | 182,75 | 184,98 | 181,24 | 182,88 | 0,69% | 732,00 |
| 31.07.2026 | 183,45 | 184,02 | 181,57 | 181,62 | -0,32% | - |
| 30.07.2026 | 180,41 | 182,79 | 180,29 | 182,20 | 1,05% | - |
| 29.07.2026 | 186,08 | 188,80 | 179,74 | 180,30 | -3,26% | - |
| 28.07.2026 | 184,29 | 186,70 | 182,54 | 186,37 | 1,24% | - |
| 27.07.2026 | 184,89 | 185,14 | 182,32 | 184,08 | 0,07% | - |
| 24.07.2026 | 182,99 | 184,54 | 182,45 | 183,96 | 0,42% | 340,00 |
| 23.07.2026 | 184,69 | 185,26 | 182,11 | 183,19 | -1,15% | - |
| 22.07.2026 | 184,80 | 186,23 | 183,01 | 185,33 | 0,17% | - |
| 21.07.2026 | 184,94 | 186,81 | 183,56 | 185,01 | 0,38% | 516,00 |
| 20.07.2026 | 190,28 | 190,97 | 184,23 | 184,31 | -2,17% | 3.360,00 |
| 17.07.2026 | 188,45 | 190,16 | 186,91 | 188,39 | -0,24% | 520,00 |
| 16.07.2026 | 191,06 | 191,71 | 188,25 | 188,84 | -0,48% | 4.430,00 |
| 15.07.2026 | 187,39 | 189,90 | 187,16 | 189,75 | 1,29% | 840,00 |
| 14.07.2026 | 184,76 | 187,47 | 180,22 | 187,34 | 1,25% | 240,00 |
| 13.07.2026 | 184,40 | 185,91 | 183,45 | 185,02 | 0,09% | - |
| 10.07.2026 | 182,48 | 186,05 | 182,29 | 184,86 | 1,28% | 4.018,00 |
| 09.07.2026 | 180,53 | 182,82 | 179,79 | 182,53 | 1,34% | 40,00 |
| 08.07.2026 | 182,85 | 183,66 | 179,35 | 180,12 | -1,73% | 20,00 |
| 07.07.2026 | 181,89 | 183,52 | 181,35 | 183,30 | 0,83% | - |
| 06.07.2026 | 179,01 | 181,82 | 178,67 | 181,80 | 1,66% | 120,00 |
| 03.07.2026 | 179,20 | 179,67 | 178,28 | 178,83 | -0,17% | - |
| 02.07.2026 | 183,01 | 185,31 | 178,03 | 179,13 | -2,19% | 435,00 |
| 01.07.2026 | 179,86 | 183,92 | 179,82 | 183,14 | 1,11% | - |
| 30.06.2026 | 179,97 | 181,57 | 179,67 | 181,13 | 1,03% | - |
| 29.06.2026 | 178,44 | 180,18 | 177,71 | 179,29 | 0,97% | - |
| 26.06.2026 | 178,57 | 179,54 | 176,82 | 177,56 | -0,88% | - |
| 25.06.2026 | 177,82 | 179,98 | 177,60 | 179,14 | 0,57% | - |
| 24.06.2026 | 178,41 | 179,89 | 177,58 | 178,13 | -0,11% | 8.000,00 |
| 23.06.2026 | 176,85 | 179,13 | 175,96 | 178,33 | 0,54% | - |
| 22.06.2026 | 175,03 | 177,81 | 174,29 | 177,37 | 1,56% | 1.896,00 |
| 19.06.2026 | 175,85 | 177,21 | 174,53 | 174,64 | -0,82% | - |
| 18.06.2026 | 175,06 | 176,58 | 174,59 | 176,08 | 0,83% | - |
| 17.06.2026 | 173,24 | 175,04 | 172,86 | 174,63 | 0,78% | 870,00 |
| 16.06.2026 | 173,01 | 173,45 | 170,79 | 173,27 | 0,90% | - |
| 15.06.2026 | 173,75 | 174,16 | 170,28 | 171,72 | -0,45% | - |
| 12.06.2026 | 172,78 | 174,32 | 171,95 | 172,50 | 0,29% | - |
| 11.06.2026 | 171,99 | 172,97 | 170,27 | 172,00 | 0,39% | - |
| 10.06.2026 | 171,16 | 173,01 | 170,07 | 171,33 | -0,08% | 222,00 |
| 09.06.2026 | 170,04 | 171,96 | 169,24 | 171,47 | 1,23% | - |
| 08.06.2026 | 167,65 | 170,08 | 167,63 | 169,39 | 0,57% | - |
| 05.06.2026 | 167,79 | 169,68 | 167,47 | 168,43 | 0,33% | 1.782,00 |
| 04.06.2026 | 164,57 | 168,32 | 163,67 | 167,88 | 1,81% | 40,00 |
| 03.06.2026 | 164,26 | 165,53 | 163,71 | 164,89 | 0,30% | 110,00 |
| 02.06.2026 | 161,40 | 164,52 | 160,84 | 164,39 | 1,39% | - |
| 01.06.2026 | 162,94 | 164,39 | 161,57 | 162,14 | -0,30% | - |
| 29.05.2026 | 162,40 | 163,92 | 160,27 | 162,62 | 0,22% | 680,00 |
| 28.05.2026 | 162,84 | 163,49 | 160,23 | 162,26 | -0,24% | 250,00 |
| 27.05.2026 | 164,01 | 164,85 | 162,14 | 162,65 | -0,40% | 200,00 |
| 26.05.2026 | 163,83 | 164,72 | 162,14 | 163,30 | -0,52% | - |
| 25.05.2026 | 164,28 | 164,90 | 163,78 | 164,16 | 0,44% | - |
| 22.05.2026 | 163,24 | 164,05 | 161,42 | 163,44 | 0,39% | - |
| 21.05.2026 | 160,88 | 163,30 | 160,37 | 162,80 | 1,12% | 1.100,00 |
| 20.05.2026 | 158,12 | 161,28 | 158,12 | 161,00 | 1,77% | - |
| 19.05.2026 | 158,35 | 159,59 | 157,67 | 158,20 | -0,14% | - |
| 18.05.2026 | 156,58 | 159,04 | 156,33 | 158,42 | 0,37% | 2.448,00 |
| 15.05.2026 | 157,46 | 158,87 | 156,19 | 157,84 | 0,38% | - |
| 14.05.2026 | 154,12 | 157,28 | 154,05 | 157,25 | 2,30% | - |
| 13.05.2026 | 155,33 | 156,49 | 153,01 | 153,71 | -1,03% | 32,00 |
| 12.05.2026 | 153,68 | 155,31 | 153,12 | 155,31 | 1,16% | 420,00 |
| 11.05.2026 | 154,34 | 155,32 | 153,03 | 153,53 | -0,45% | 500,00 |
| 08.05.2026 | 154,68 | 155,18 | 153,18 | 154,23 | -0,17% | - |
| 07.05.2026 | 154,82 | 155,15 | 153,67 | 154,50 | -0,11% | 240,00 |
| 06.05.2026 | 152,43 | 154,97 | 150,99 | 154,67 | 1,33% | - |
| 05.05.2026 | 152,55 | 153,60 | 152,31 | 152,64 | 0,32% | - |
| 04.05.2026 | 153,22 | 153,88 | 151,80 | 152,16 | -0,81% | - |
| 30.04.2026 | 149,30 | 153,60 | 149,04 | 153,40 | 2,15% | - |
| 29.04.2026 | 152,27 | 153,18 | 150,09 | 150,17 | -1,04% | - |
| 28.04.2026 | 150,95 | 152,02 | 150,16 | 151,75 | 0,72% | - |
| 27.04.2026 | 149,23 | 150,71 | 149,09 | 150,67 | 0,40% | - |
| 24.04.2026 | 149,62 | 150,40 | 148,31 | 150,07 | 0,24% | - |
| 23.04.2026 | 149,11 | 152,25 | 146,27 | 149,71 | -0,68% | - |
| 22.04.2026 | 152,13 | 152,72 | 150,63 | 150,73 | -0,41% | - |
| 21.04.2026 | 153,04 | 155,13 | 151,15 | 151,35 | -0,90% | 570,00 |
| 20.04.2026 | 150,70 | 152,79 | 149,93 | 152,72 | 0,71% | 196,00 |
| 17.04.2026 | 149,67 | 152,38 | 149,29 | 151,64 | 1,70% | - |
| 16.04.2026 | 149,15 | 151,51 | 148,56 | 149,11 | -0,01% | 6.380,00 |
| 15.04.2026 | 147,99 | 149,15 | 147,87 | 149,13 | 0,57% | - |
| 14.04.2026 | 147,52 | 148,33 | 146,93 | 148,29 | 0,52% | - |
| 13.04.2026 | 146,25 | 148,12 | 145,34 | 147,52 | 0,61% | 288,00 |
| 10.04.2026 | 145,94 | 147,08 | 145,68 | 146,62 | 0,49% | - |
| 09.04.2026 | 145,13 | 146,39 | 144,46 | 145,91 | 0,50% | - |
| 08.04.2026 | 145,05 | 146,02 | 143,67 | 145,19 | 1,74% | 2.639,00 |
| 07.04.2026 | 142,59 | 144,33 | 141,04 | 142,70 | 0,73% | 162,00 |
| 02.04.2026 | 140,02 | 141,86 | 139,96 | 141,66 | 0,38% | - |
| 01.04.2026 | 140,13 | 141,46 | 139,53 | 141,12 | 0,88% | - |
| 31.03.2026 | 138,84 | 140,06 | 137,89 | 139,89 | 1,60% | - |
| 30.03.2026 | 137,70 | 139,52 | 136,99 | 137,69 | 0,18% | 330,00 |
| 27.03.2026 | 139,23 | 139,37 | 136,88 | 137,44 | -1,11% | - |
| 26.03.2026 | 140,06 | 141,01 | 138,89 | 138,98 | -1,12% | - |