177,260€
1,28%
Echtzeit-Aktienkurs Royal Bank of Canada
Bid:
Ask:
Aktienkurse zur Royal Bank of Canada Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 174,94 | 177,74 | 174,94 | 177,26 | 1,14% | 150,00 |
| 19.10.2026 | 177,33 | 177,95 | 174,52 | 175,27 | -0,44% | 286,00 |
| 16.10.2026 | 175,48 | 177,05 | 174,45 | 176,04 | 0,35% | - |
| 15.10.2026 | 173,17 | 175,54 | 172,55 | 175,42 | 0,96% | - |
| 14.10.2026 | 173,76 | 175,93 | 172,33 | 173,75 | -0,12% | - |
| 13.10.2026 | 172,72 | 174,70 | 172,23 | 173,96 | 0,53% | 240,00 |
| 12.10.2026 | 171,31 | 173,66 | 170,87 | 173,04 | 1,00% | - |
| 09.10.2026 | 169,36 | 172,81 | 169,21 | 171,33 | 0,87% | 41,00 |
| 08.10.2026 | 169,85 | 170,87 | 168,71 | 169,86 | -0,55% | 523,00 |
| 07.10.2026 | 174,56 | 175,60 | 170,69 | 170,80 | -2,10% | - |
| 06.10.2026 | 173,82 | 175,04 | 173,13 | 174,47 | 0,54% | 527,00 |
| 05.10.2026 | 174,66 | 176,58 | 173,52 | 173,54 | -0,22% | - |
| 02.10.2026 | 174,14 | 175,45 | 172,94 | 173,93 | 0,46% | - |
| 01.10.2026 | 174,72 | 175,13 | 170,22 | 173,14 | -0,24% | - |
| 30.09.2026 | 176,65 | 176,97 | 173,30 | 173,55 | -1,49% | 529,00 |
| 29.09.2026 | 176,61 | 178,11 | 175,49 | 176,18 | -0,37% | - |
| 28.09.2026 | 176,48 | 178,21 | 176,42 | 176,83 | -0,23% | - |
| 25.09.2026 | 175,61 | 177,44 | 174,90 | 177,24 | 1,08% | - |
| 24.09.2026 | 174,79 | 176,15 | 174,17 | 175,34 | 0,06% | - |
| 23.09.2026 | 178,54 | 178,93 | 175,15 | 175,23 | -1,67% | - |
| 22.09.2026 | 179,79 | 181,19 | 177,08 | 178,21 | -0,96% | 114,00 |
| 21.09.2026 | 177,83 | 180,05 | 177,78 | 179,93 | 1,71% | 210,00 |
| 18.09.2026 | 177,66 | 178,43 | 175,68 | 176,91 | -0,28% | - |
| 17.09.2026 | 177,49 | 178,78 | 176,22 | 177,40 | 0,61% | - |
| 16.09.2026 | 177,18 | 178,22 | 174,99 | 176,32 | -0,37% | - |
| 15.09.2026 | 177,32 | 177,61 | 175,15 | 176,98 | -0,38% | - |
| 14.09.2026 | 177,90 | 178,92 | 176,90 | 177,66 | 0,12% | - |
| 11.09.2026 | 178,11 | 180,54 | 175,95 | 177,44 | 0,01% | 3.300,00 |
| 10.09.2026 | 178,25 | 178,98 | 176,57 | 177,42 | -0,23% | - |
| 09.09.2026 | 179,43 | 181,72 | 176,67 | 177,83 | -1,13% | 1.230,00 |
| 08.09.2026 | 182,17 | 183,23 | 179,62 | 179,87 | -1,36% | 2.100,00 |
| 07.09.2026 | 180,60 | 182,70 | 180,39 | 182,35 | 0,55% | - |
| 04.09.2026 | 182,35 | 182,92 | 180,92 | 181,35 | -0,53% | 3.815,00 |
| 03.09.2026 | 179,56 | 182,69 | 178,88 | 182,31 | 1,60% | 405,00 |
| 02.09.2026 | 175,67 | 179,58 | 175,14 | 179,44 | 2,19% | 588,00 |
| 01.09.2026 | 176,43 | 177,09 | 174,10 | 175,60 | -0,15% | - |
| 31.08.2026 | 176,13 | 177,52 | 175,02 | 175,86 | -0,28% | 294,00 |
| 28.08.2026 | 175,67 | 177,32 | 175,54 | 176,35 | 0,39% | - |
| 27.08.2026 | 178,18 | 179,45 | 173,23 | 175,66 | -1,29% | 1.512,00 |
| 26.08.2026 | 177,54 | 178,94 | 176,53 | 177,95 | 0,30% | - |
| 25.08.2026 | 175,11 | 177,89 | 174,43 | 177,41 | 1,42% | - |
| 24.08.2026 | 175,63 | 176,52 | 172,31 | 174,92 | -0,30% | 1.376,00 |
| 21.08.2026 | 175,57 | 178,05 | 175,25 | 175,45 | -0,32% | - |
| 20.08.2026 | 177,84 | 178,31 | 174,80 | 176,01 | -1,03% | 240,00 |
| 19.08.2026 | 183,61 | 184,58 | 177,68 | 177,85 | -3,38% | - |
| 18.08.2026 | 186,56 | 187,51 | 182,18 | 184,07 | -1,45% | - |
| 17.08.2026 | 186,64 | 188,19 | 186,14 | 186,77 | -0,25% | - |
| 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 |