153,400€
2,16%
Echtzeit-Aktienkurs Royal Bank of Canada
Bid:
Ask:
Aktienkurse zur Royal Bank of Canada Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.02.2026 | 146,18 | 146,86 | 142,42 | 142,60 | -2,09% | - |
| 11.02.2026 | 147,43 | 149,37 | 145,45 | 145,64 | -1,27% | - |
| 10.02.2026 | 146,22 | 148,09 | 146,22 | 147,52 | 0,92% | 1.008,00 |
| 09.02.2026 | 143,95 | 146,30 | 143,63 | 146,18 | 1,44% | 968,00 |
| 06.02.2026 | 143,00 | 145,10 | 142,22 | 144,11 | 0,57% | - |
| 05.02.2026 | 144,40 | 144,81 | 142,28 | 143,30 | -0,76% | - |
| 04.02.2026 | 144,51 | 145,55 | 143,75 | 144,40 | 0,15% | 2.700,00 |
| 03.02.2026 | 142,88 | 144,42 | 142,63 | 144,18 | 0,81% | - |
| 02.02.2026 | 139,22 | 143,32 | 139,14 | 143,02 | 2,00% | 1.980,00 |
| 30.01.2026 | 140,56 | 142,21 | 139,45 | 140,21 | -0,52% | 308,00 |
| 29.01.2026 | 138,92 | 141,27 | 138,83 | 140,94 | 1,07% | - |
| 28.01.2026 | 140,81 | 141,13 | 138,39 | 139,45 | -0,60% | 6.664,00 |
| 27.01.2026 | 140,76 | 141,60 | 139,21 | 140,29 | -0,36% | 168,00 |
| 26.01.2026 | 141,99 | 142,91 | 140,23 | 140,79 | -1,81% | - |
| 23.01.2026 | 143,85 | 145,53 | 142,58 | 143,38 | -0,43% | - |
| 22.01.2026 | 143,85 | 145,04 | 143,29 | 144,00 | 0,40% | 96,00 |
| 21.01.2026 | 142,94 | 144,63 | 141,78 | 143,42 | 0,33% | - |
| 20.01.2026 | 144,85 | 144,87 | 142,52 | 142,95 | -1,85% | 12.950,00 |
| 19.01.2026 | 146,00 | 147,00 | 144,75 | 145,65 | -0,11% | - |
| 16.01.2026 | 146,08 | 146,98 | 145,12 | 145,81 | -0,08% | - |
| 15.01.2026 | 144,52 | 146,12 | 144,42 | 145,92 | 0,79% | 614,00 |
| 14.01.2026 | 144,50 | 145,17 | 143,71 | 144,78 | -0,19% | 130,00 |
| 13.01.2026 | 145,40 | 145,80 | 144,07 | 145,05 | -0,22% | - |
| 12.01.2026 | 144,38 | 145,37 | 142,84 | 145,37 | -0,12% | 9.800,00 |
| 09.01.2026 | 145,57 | 146,22 | 145,21 | 145,55 | 0,01% | - |
| 08.01.2026 | 144,58 | 146,54 | 144,53 | 145,54 | 0,46% | - |
| 07.01.2026 | 145,78 | 146,12 | 144,53 | 144,87 | -0,65% | - |
| 06.01.2026 | 147,53 | 149,19 | 145,79 | 145,82 | -1,13% | 624,00 |
| 05.01.2026 | 146,34 | 147,78 | 146,00 | 147,49 | 1,54% | 470,00 |
| 02.01.2026 | 146,65 | 147,98 | 144,91 | 145,26 | -0,98% | - |
| 30.12.2025 | 145,83 | 146,70 | 145,83 | 146,70 | 0,20% | 140,00 |
| 29.12.2025 | 145,66 | 146,52 | 144,78 | 146,40 | 1,26% | - |
| 23.12.2025 | 144,24 | 145,33 | 143,73 | 144,58 | -0,03% | 17,00 |
| 22.12.2025 | 144,76 | 145,07 | 143,33 | 144,62 | 0,71% | 40,00 |
| 19.12.2025 | 142,60 | 144,92 | 142,28 | 143,60 | 0,17% | 60,00 |
| 18.12.2025 | 140,88 | 143,42 | 140,84 | 143,35 | 1,58% | - |
| 17.12.2025 | 142,18 | 142,38 | 141,03 | 141,12 | -0,21% | - |
| 16.12.2025 | 141,77 | 143,01 | 141,42 | 141,42 | -0,07% | 159,00 |
| 15.12.2025 | 141,60 | 141,60 | 141,52 | 141,52 | -0,53% | - |
| 12.12.2025 | 142,52 | 143,19 | 141,01 | 142,28 | 1,37% | 50,00 |
| 11.12.2025 | 140,55 | 140,74 | 140,28 | 140,36 | -0,34% | - |
| 10.12.2025 | 140,29 | 141,24 | 140,07 | 140,84 | 0,31% | - |
| 09.12.2025 | 140,43 | 141,34 | 139,53 | 140,40 | 0,10% | - |
| 08.12.2025 | 139,43 | 140,80 | 139,39 | 140,26 | 0,54% | 164,00 |
| 05.12.2025 | 137,66 | 139,95 | 137,52 | 139,50 | 1,71% | - |
| 04.12.2025 | 134,44 | 138,54 | 134,09 | 137,16 | 2,66% | 66,00 |
| 03.12.2025 | 132,80 | 135,41 | 132,56 | 133,60 | 0,68% | 100,00 |