144,660$
-0,48%
Echtzeit-Aktienkurs Royal Bank of Canada
Bid:
Ask:
Aktienkurse zur Royal Bank of Canada Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 143,81 | 144,99 | 143,20 | 144,75 | -0,42% | 1.014.289,00 |
| 29.08.2025 | 145,55 | 145,95 | 144,92 | 145,36 | -0,34% | 858.678,00 |
| 28.08.2025 | 145,88 | 146,33 | 144,43 | 145,85 | 0,41% | 1.021.298,00 |
| 27.08.2025 | 141,50 | 147,64 | 141,37 | 145,26 | 5,51% | 3.149.608,00 |
| 26.08.2025 | 136,26 | 137,70 | 136,10 | 137,68 | 1,06% | 1.119.005,00 |
| 25.08.2025 | 137,74 | 137,78 | 136,21 | 136,23 | -1,20% | 795.181,00 |
| 22.08.2025 | 136,43 | 138,34 | 135,97 | 137,88 | 1,23% | 700.768,00 |
| 21.08.2025 | 136,04 | 136,79 | 135,92 | 136,20 | -0,21% | 627.331,00 |
| 20.08.2025 | 136,28 | 136,78 | 136,13 | 136,49 | 0,12% | 541.103,00 |
| 19.08.2025 | 136,03 | 136,60 | 135,95 | 136,32 | -0,06% | 588.549,00 |
| 18.08.2025 | 136,25 | 136,59 | 136,04 | 136,40 | -0,02% | 542.401,00 |
| 15.08.2025 | 136,88 | 137,25 | 136,32 | 136,43 | -0,12% | 771.993,00 |
| 14.08.2025 | 135,27 | 136,59 | 135,04 | 136,59 | 0,50% | 1.277.937,00 |
| 13.08.2025 | 135,44 | 136,01 | 135,35 | 135,91 | 0,82% | 2.239.246,00 |
| 12.08.2025 | 133,80 | 135,09 | 133,66 | 134,80 | 1,03% | 796.799,00 |
| 11.08.2025 | 132,51 | 133,75 | 132,51 | 133,43 | 0,63% | 1.782.803,00 |
| 08.08.2025 | 132,81 | 133,15 | 132,27 | 132,60 | 0,12% | 1.848.631,00 |
| 07.08.2025 | 132,74 | 133,02 | 132,03 | 132,44 | 0,17% | 603.574,00 |
| 06.08.2025 | 131,47 | 132,30 | 131,06 | 132,21 | 1,13% | 717.566,00 |
| 05.08.2025 | 129,05 | 130,86 | 128,95 | 130,73 | 0,62% | 632.026,00 |
| 04.08.2025 | 129,12 | 130,02 | 129,04 | 129,92 | 1,02% | 386.407,00 |
| 01.08.2025 | 127,92 | 128,87 | 127,38 | 128,61 | 0,12% | 1.246.412,00 |
| 31.07.2025 | 129,44 | 129,54 | 128,14 | 128,46 | -0,72% | 812.227,00 |
| 30.07.2025 | 129,41 | 130,07 | 128,89 | 129,39 | -0,24% | 601.393,00 |
| 29.07.2025 | 130,27 | 130,35 | 129,08 | 129,70 | -0,57% | 827.259,00 |
| 28.07.2025 | 131,70 | 131,82 | 130,30 | 130,45 | -1,21% | 581.469,00 |
| 25.07.2025 | 131,18 | 132,10 | 130,94 | 132,05 | 0,02% | 677.694,00 |
| 24.07.2025 | 132,56 | 133,11 | 131,93 | 132,02 | -1,63% | 865.319,00 |
| 23.07.2025 | 133,56 | 134,26 | 133,32 | 134,21 | 0,80% | 4.198.994,00 |
| 22.07.2025 | 133,34 | 133,56 | 132,80 | 133,15 | -0,34% | 1.666.399,00 |
| 21.07.2025 | 133,18 | 133,68 | 132,94 | 133,61 | 0,60% | 3.316.671,00 |
| 18.07.2025 | 133,65 | 133,66 | 132,43 | 132,81 | -0,16% | 475.445,00 |
| 17.07.2025 | 131,16 | 133,08 | 130,80 | 133,02 | 0,78% | 602.435,00 |
| 16.07.2025 | 130,67 | 132,02 | 130,53 | 131,99 | 1,03% | 683.938,00 |
| 15.07.2025 | 132,03 | 132,10 | 130,46 | 130,64 | -0,90% | 903.447,00 |
| 14.07.2025 | 131,61 | 131,88 | 131,16 | 131,82 | 0,05% | 1.652.028,00 |
| 11.07.2025 | 132,64 | 132,78 | 131,25 | 131,76 | -1,15% | 942.022,00 |
| 10.07.2025 | 132,34 | 133,84 | 132,19 | 133,29 | 0,65% | 1.756.524,00 |
| 09.07.2025 | 132,23 | 132,79 | 131,90 | 132,43 | 0,51% | 1.480.352,00 |
| 08.07.2025 | 131,76 | 132,27 | 131,38 | 131,76 | -0,05% | 626.016,00 |
| 07.07.2025 | 131,61 | 133,36 | 131,49 | 131,83 | -0,61% | 646.043,00 |
| 03.07.2025 | 131,58 | 132,69 | 131,38 | 132,64 | 1,12% | 455.532,00 |
| 02.07.2025 | 131,59 | 131,88 | 130,81 | 131,17 | -0,82% | 1.045.329,00 |
| 01.07.2025 | 131,40 | 132,43 | 131,36 | 132,26 | 0,54% | 517.633,00 |
| 30.06.2025 | 130,33 | 131,69 | 129,92 | 131,55 | 1,42% | 731.852,00 |
| 27.06.2025 | 130,13 | 130,96 | 129,23 | 129,71 | -0,35% | 731.473,00 |
| 26.06.2025 | 128,72 | 130,51 | 128,59 | 130,17 | 1,64% | 742.861,00 |
| 25.06.2025 | 128,19 | 128,32 | 127,49 | 128,07 | -0,19% | 1.521.199,00 |
| 24.06.2025 | 127,99 | 129,00 | 127,90 | 128,32 | 0,89% | 968.757,00 |
| 23.06.2025 | 126,80 | 127,22 | 126,02 | 127,19 | -0,08% | 819.822,00 |
| 20.06.2025 | 128,74 | 128,94 | 127,15 | 127,29 | -0,61% | 840.424,00 |
| 18.06.2025 | 128,40 | 128,86 | 127,98 | 128,07 | 0,06% | 719.839,00 |
| 17.06.2025 | 128,63 | 129,03 | 127,69 | 127,99 | -0,69% | 496.229,00 |
| 16.06.2025 | 128,59 | 130,00 | 128,24 | 128,88 | 0,88% | 640.556,00 |
| 13.06.2025 | 128,02 | 128,62 | 127,35 | 127,75 | -0,83% | 783.785,00 |
| 12.06.2025 | 128,34 | 128,87 | 128,09 | 128,82 | 0,74% | 539.663,00 |
| 11.06.2025 | 128,79 | 129,04 | 127,86 | 127,88 | -0,34% | 599.844,00 |
| 10.06.2025 | 128,01 | 128,35 | 127,70 | 128,31 | 0,55% | 1.007.783,00 |
| 09.06.2025 | 127,29 | 127,82 | 127,10 | 127,61 | 0,06% | 512.797,00 |
| 06.06.2025 | 127,50 | 128,14 | 127,31 | 127,53 | 0,45% | 885.927,00 |
| 05.06.2025 | 128,27 | 128,50 | 126,91 | 126,96 | -0,32% | 789.659,00 |
| 04.06.2025 | 127,78 | 127,98 | 127,20 | 127,37 | -0,09% | 745.454,00 |
| 03.06.2025 | 127,76 | 128,32 | 127,42 | 127,49 | -0,30% | 951.662,00 |
| 02.06.2025 | 126,29 | 127,96 | 126,22 | 127,87 | 0,96% | 904.438,00 |
| 30.05.2025 | 124,68 | 127,17 | 124,19 | 126,66 | 1,33% | 1.359.805,00 |
| 29.05.2025 | 128,62 | 128,75 | 124,27 | 125,00 | -3,06% | 2.065.634,00 |
| 28.05.2025 | 128,43 | 129,46 | 128,41 | 128,94 | 0,06% | 964.485,00 |
| 27.05.2025 | 128,31 | 129,42 | 128,03 | 128,86 | 0,33% | 1.208.310,00 |
| 23.05.2025 | 126,44 | 128,73 | 126,07 | 128,43 | 1,51% | 1.355.606,00 |
| 22.05.2025 | 125,62 | 127,00 | 124,87 | 126,52 | 0,56% | 1.169.422,00 |
| 21.05.2025 | 126,24 | 126,69 | 125,70 | 125,82 | -0,52% | 1.031.564,00 |
| 20.05.2025 | 127,00 | 127,48 | 126,26 | 126,48 | -0,52% | 1.529.711,00 |
| 19.05.2025 | 125,21 | 127,44 | 125,21 | 127,14 | 1,05% | 940.070,00 |
| 16.05.2025 | 125,00 | 126,05 | 124,67 | 125,82 | 0,83% | 2.305.379,00 |
| 15.05.2025 | 122,50 | 124,88 | 122,50 | 124,78 | 1,84% | 1.240.955,00 |
| 14.05.2025 | 121,88 | 122,66 | 121,61 | 122,53 | 0,60% | 1.038.541,00 |
| 13.05.2025 | 121,16 | 121,90 | 120,66 | 121,80 | 0,78% | 603.309,00 |
| 12.05.2025 | 121,04 | 121,36 | 120,32 | 120,86 | 0,48% | 2.223.110,00 |
| 09.05.2025 | 120,62 | 120,62 | 119,77 | 120,28 | 0,38% | 1.540.197,00 |
| 08.05.2025 | 120,30 | 121,21 | 119,59 | 119,83 | -0,30% | 1.167.461,00 |
| 07.05.2025 | 120,09 | 120,96 | 119,93 | 120,19 | 0,02% | 598.952,00 |
| 06.05.2025 | 120,81 | 121,23 | 120,08 | 120,16 | -0,67% | 423.152,00 |
| 05.05.2025 | 121,00 | 121,56 | 120,73 | 120,97 | -0,25% | 480.762,00 |
| 02.05.2025 | 121,36 | 121,73 | 120,79 | 121,27 | 1,04% | 863.930,00 |
| 01.05.2025 | 119,82 | 120,66 | 119,50 | 120,02 | 0,12% | 597.455,00 |
| 30.04.2025 | 118,92 | 120,11 | 117,43 | 119,88 | -0,02% | 683.344,00 |
| 29.04.2025 | 118,47 | 119,90 | 118,39 | 119,90 | 1,11% | 677.882,00 |
| 28.04.2025 | 117,80 | 118,68 | 117,68 | 118,58 | 0,70% | 610.480,00 |
| 25.04.2025 | 117,55 | 118,02 | 116,78 | 117,76 | 0,08% | 787.288,00 |
| 24.04.2025 | 117,69 | 117,72 | 116,34 | 117,67 | -0,10% | 673.322,00 |
| 23.04.2025 | 119,27 | 119,86 | 117,41 | 117,79 | -0,15% | 976.958,00 |
| 22.04.2025 | 115,82 | 117,97 | 115,41 | 117,97 | 2,40% | 5.328.361,00 |
| 21.04.2025 | 116,00 | 116,60 | 114,63 | 115,21 | -0,89% | 519.481,00 |
| 17.04.2025 | 115,53 | 116,71 | 115,45 | 116,24 | 0,54% | 1.090.937,00 |
| 16.04.2025 | 115,21 | 116,24 | 114,25 | 115,62 | 0,36% | 838.552,00 |
| 15.04.2025 | 115,32 | 116,61 | 115,02 | 115,21 | -0,15% | 865.791,00 |
| 14.04.2025 | 114,97 | 115,51 | 113,43 | 115,38 | 1,86% | 1.089.820,00 |
| 11.04.2025 | 110,65 | 113,63 | 110,14 | 113,27 | 3,02% | 1.186.754,00 |
| 10.04.2025 | 113,45 | 113,45 | 108,93 | 109,95 | -3,32% | 1.552.378,00 |
| 09.04.2025 | 107,96 | 114,01 | 106,85 | 113,73 | 4,96% | 4.013.656,00 |