182,950€
0,90%
Echtzeit-Aktienkurs Royal Bank of Canada
Bid:
Ask:
Aktienkurse zur Royal Bank of Canada Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2026 | 181,89 | 183,47 | 181,35 | 182,96 | 0,64% | - |
| 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% | - |
| 25.03.2026 | 140,20 | 141,34 | 139,70 | 140,55 | 0,50% | - |
| 24.03.2026 | 139,56 | 140,36 | 138,17 | 139,85 | 0,35% | - |
| 23.03.2026 | 136,67 | 140,50 | 136,26 | 139,36 | 1,21% | - |
| 20.03.2026 | 138,48 | 139,32 | 137,03 | 137,70 | -0,49% | - |
| 19.03.2026 | 141,80 | 142,29 | 138,33 | 138,38 | -2,33% | - |
| 18.03.2026 | 143,14 | 143,38 | 141,37 | 141,68 | -0,46% | - |
| 17.03.2026 | 142,08 | 143,38 | 140,55 | 142,34 | -0,08% | 10.000,00 |
| 16.03.2026 | 142,31 | 143,34 | 139,71 | 142,46 | 0,87% | - |
| 13.03.2026 | 141,66 | 142,83 | 140,92 | 141,23 | -0,18% | - |
| 12.03.2026 | 141,74 | 142,48 | 140,99 | 141,48 | -0,83% | - |
| 11.03.2026 | 142,51 | 143,43 | 141,98 | 142,66 | 0,12% | - |
| 10.03.2026 | 140,73 | 143,58 | 140,30 | 142,49 | 1,27% | - |
| 09.03.2026 | 139,18 | 141,46 | 138,00 | 140,71 | -0,18% | - |
| 06.03.2026 | 142,20 | 142,76 | 139,53 | 140,96 | -0,48% | - |
| 05.03.2026 | 142,60 | 143,32 | 140,90 | 141,64 | -0,67% | - |
| 04.03.2026 | 142,31 | 143,89 | 142,16 | 142,59 | -0,11% | - |
| 03.03.2026 | 143,27 | 143,85 | 141,55 | 142,75 | -1,03% | 2.494,00 |
| 02.03.2026 | 140,74 | 144,34 | 139,75 | 144,24 | 1,89% | - |
| 27.02.2026 | 143,13 | 144,74 | 140,62 | 141,56 | -1,65% | 4.200,00 |
| 26.02.2026 | 146,45 | 148,99 | 142,89 | 143,93 | -1,98% | 1.350,00 |
| 25.02.2026 | 144,55 | 148,10 | 144,47 | 146,83 | 1,32% | 694,00 |
| 24.02.2026 | 145,44 | 146,07 | 143,28 | 144,92 | 0,10% | - |
| 23.02.2026 | 145,01 | 147,58 | 143,76 | 144,77 | -1,06% | 660,00 |
| 20.02.2026 | 145,43 | 146,33 | 144,82 | 146,32 | 0,85% | 315,00 |
| 19.02.2026 | 144,85 | 147,00 | 143,55 | 145,08 | 0,12% | - |
| 18.02.2026 | 143,15 | 144,99 | 143,11 | 144,91 | 1,39% | - |
| 17.02.2026 | 143,94 | 144,73 | 142,30 | 142,93 | -0,78% | 2.993,00 |
| 16.02.2026 | 143,02 | 144,68 | 143,02 | 144,05 | 0,93% | 198,00 |
| 13.02.2026 | 142,54 | 143,18 | 141,09 | 142,72 | 0,08% | - |