169,230$
-0,19%
Echtzeit-Aktienkurs Royal Bank of Canada
Bid:
Ask:
Aktienkurse zur Royal Bank of Canada Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 169,49 | 170,12 | 168,80 | 169,19 | -0,21% | 859.834,00 |
| 08.01.2026 | 169,27 | 170,78 | 168,73 | 169,55 | 0,23% | 584.683,00 |
| 07.01.2026 | 170,27 | 170,68 | 168,92 | 169,16 | -0,74% | 579.400,00 |
| 06.01.2026 | 173,37 | 174,61 | 170,37 | 170,42 | -1,55% | 1.049.231,00 |
| 05.01.2026 | 170,75 | 173,20 | 170,56 | 173,11 | 1,36% | 969.668,00 |
| 02.01.2026 | 171,13 | 171,24 | 169,97 | 170,78 | 0,17% | 671.222,00 |
| 31.12.2025 | 171,58 | 171,58 | 170,49 | 170,49 | -0,64% | 729.724,00 |
| 30.12.2025 | 172,00 | 172,37 | 171,44 | 171,59 | -0,09% | 652.827,00 |
| 29.12.2025 | 170,93 | 172,38 | 170,93 | 171,74 | 0,13% | 593.277,00 |
| 26.12.2025 | 171,41 | 171,80 | 170,75 | 171,51 | 0,18% | 306.191,00 |
| 24.12.2025 | 171,13 | 171,84 | 170,63 | 171,20 | 0,17% | 697.914,00 |
| 23.12.2025 | 170,09 | 171,19 | 169,70 | 170,91 | 0,64% | 509.356,00 |
| 22.12.2025 | 169,04 | 170,48 | 168,46 | 169,83 | 0,65% | 653.763,00 |
| 19.12.2025 | 168,00 | 169,89 | 167,63 | 168,74 | 0,96% | 1.022.556,00 |
| 18.12.2025 | 166,02 | 168,15 | 165,89 | 167,14 | 1,12% | 822.546,00 |
| 17.12.2025 | 166,38 | 166,82 | 164,57 | 165,29 | -0,65% | 816.951,00 |
| 16.12.2025 | 167,16 | 167,35 | 165,95 | 166,37 | -0,43% | 655.323,00 |
| 15.12.2025 | 165,72 | 167,78 | 165,62 | 167,09 | 0,74% | 623.629,00 |
| 12.12.2025 | 167,30 | 167,91 | 165,45 | 165,86 | -0,69% | 1.585.915,00 |
| 11.12.2025 | 166,54 | 167,21 | 165,11 | 167,02 | 1,14% | 780.278,00 |
| 10.12.2025 | 163,47 | 165,82 | 163,14 | 165,14 | 1,19% | 710.913,00 |
| 09.12.2025 | 163,54 | 164,35 | 163,14 | 163,20 | -0,12% | 767.482,00 |
| 08.12.2025 | 162,91 | 163,77 | 162,55 | 163,39 | 0,56% | 1.184.932,00 |
| 05.12.2025 | 161,16 | 162,96 | 160,91 | 162,48 | 1,20% | 1.062.085,00 |
| 04.12.2025 | 157,75 | 161,54 | 157,64 | 160,56 | 2,48% | 1.215.703,00 |
| 03.12.2025 | 155,88 | 157,98 | 154,50 | 156,68 | 1,46% | 1.207.630,00 |
| 02.12.2025 | 153,16 | 155,12 | 152,51 | 154,43 | 1,01% | 1.254.017,00 |
| 01.12.2025 | 154,03 | 154,43 | 152,56 | 152,89 | -0,78% | 908.431,00 |
| 28.11.2025 | 154,00 | 154,64 | 153,24 | 154,09 | 0,59% | 374.257,00 |
| 26.11.2025 | 152,55 | 153,26 | 152,40 | 153,19 | 0,64% | 787.667,00 |
| 25.11.2025 | 150,32 | 152,79 | 150,01 | 152,22 | 1,68% | 879.049,00 |
| 24.11.2025 | 150,27 | 150,85 | 149,13 | 149,71 | -0,19% | 945.645,00 |
| 21.11.2025 | 148,29 | 150,25 | 147,45 | 149,99 | 1,79% | 1.532.498,00 |
| 20.11.2025 | 146,77 | 150,04 | 146,76 | 147,35 | -0,62% | 1.514.955,00 |
| 19.11.2025 | 148,47 | 149,00 | 147,33 | 148,27 | -0,56% | 866.000,00 |
| 18.11.2025 | 146,77 | 149,37 | 145,71 | 149,11 | 1,35% | 1.162.314,00 |
| 17.11.2025 | 146,86 | 148,27 | 146,44 | 147,13 | 0,39% | 1.628.016,00 |
| 14.11.2025 | 146,00 | 146,56 | 144,56 | 146,56 | -0,14% | 2.137.593,00 |
| 13.11.2025 | 148,57 | 149,22 | 145,85 | 146,77 | -1,48% | 703.800,00 |
| 12.11.2025 | 147,62 | 149,02 | 146,91 | 148,97 | 0,85% | 709.044,00 |
| 11.11.2025 | 147,28 | 148,16 | 147,00 | 147,72 | 0,57% | 697.917,00 |
| 10.11.2025 | 145,84 | 147,03 | 145,68 | 146,89 | 0,98% | 1.251.602,00 |
| 07.11.2025 | 145,45 | 145,50 | 143,38 | 145,46 | 0,03% | 1.082.791,00 |
| 06.11.2025 | 145,71 | 145,99 | 144,67 | 145,41 | -0,17% | 548.677,00 |
| 05.11.2025 | 145,21 | 145,88 | 144,76 | 145,66 | -0,08% | 673.538,00 |
| 04.11.2025 | 146,36 | 146,88 | 145,33 | 145,77 | -1,11% | 937.657,00 |
| 03.11.2025 | 146,23 | 147,74 | 145,70 | 147,41 | 0,62% | 576.507,00 |
| 31.10.2025 | 145,47 | 146,76 | 145,07 | 146,50 | 0,41% | 744.372,00 |
| 30.10.2025 | 146,29 | 147,12 | 145,36 | 145,90 | -0,54% | 786.286,00 |
| 29.10.2025 | 149,05 | 149,25 | 146,37 | 146,69 | -1,58% | 610.864,00 |
| 28.10.2025 | 148,26 | 149,44 | 147,62 | 149,05 | 0,55% | 672.771,00 |
| 27.10.2025 | 147,13 | 148,31 | 146,00 | 148,23 | 0,30% | 1.084.547,00 |
| 24.10.2025 | 147,59 | 148,16 | 147,26 | 147,78 | 0,21% | 3.877.169,00 |
| 23.10.2025 | 146,93 | 147,74 | 146,75 | 147,47 | 0,46% | 555.675,00 |
| 22.10.2025 | 146,51 | 147,17 | 146,36 | 146,80 | 0,14% | 517.057,00 |
| 21.10.2025 | 147,06 | 147,54 | 146,50 | 146,60 | -0,23% | 1.855.675,00 |
| 20.10.2025 | 145,57 | 147,37 | 145,57 | 146,94 | 0,79% | 1.288.676,00 |
| 17.10.2025 | 144,59 | 146,10 | 144,29 | 145,79 | 0,33% | 1.401.849,00 |
| 16.10.2025 | 146,74 | 147,30 | 144,69 | 145,31 | -1,00% | 1.356.802,00 |
| 15.10.2025 | 145,69 | 146,94 | 145,57 | 146,78 | 0,92% | 1.116.152,00 |
| 14.10.2025 | 143,53 | 145,75 | 143,13 | 145,44 | 0,59% | 554.784,00 |
| 13.10.2025 | 144,25 | 144,91 | 143,97 | 144,58 | 0,65% | 506.236,00 |
| 10.10.2025 | 145,99 | 146,29 | 143,52 | 143,64 | -1,12% | 1.216.285,00 |
| 09.10.2025 | 145,31 | 145,56 | 144,66 | 145,26 | 0,15% | 1.245.388,00 |
| 08.10.2025 | 146,35 | 146,47 | 144,74 | 145,04 | -0,57% | 715.487,00 |
| 07.10.2025 | 146,95 | 147,20 | 145,86 | 145,87 | -0,79% | 623.053,00 |
| 06.10.2025 | 147,35 | 147,47 | 145,91 | 147,03 | 0,06% | 620.951,00 |
| 03.10.2025 | 146,79 | 147,17 | 146,42 | 146,95 | 0,36% | 230.588,00 |
| 02.10.2025 | 147,27 | 147,50 | 145,79 | 146,42 | -0,53% | 547.201,00 |
| 01.10.2025 | 147,05 | 148,00 | 147,05 | 147,20 | -0,08% | 777.035,00 |
| 30.09.2025 | 147,05 | 147,47 | 145,91 | 147,32 | 0,24% | 749.203,00 |
| 29.09.2025 | 146,38 | 147,66 | 146,32 | 146,96 | 0,58% | 1.015.908,00 |
| 26.09.2025 | 146,66 | 146,74 | 145,91 | 146,11 | -0,08% | 687.384,00 |
| 25.09.2025 | 146,60 | 147,09 | 145,86 | 146,23 | -0,71% | 944.022,00 |
| 24.09.2025 | 147,72 | 148,33 | 146,99 | 147,28 | -0,52% | 751.624,00 |
| 23.09.2025 | 148,73 | 149,26 | 148,05 | 148,05 | -0,37% | 811.035,00 |
| 22.09.2025 | 147,61 | 148,81 | 147,21 | 148,60 | 0,91% | 779.925,00 |
| 19.09.2025 | 146,52 | 147,54 | 146,19 | 147,26 | 0,75% | 943.195,00 |
| 18.09.2025 | 145,99 | 146,66 | 145,54 | 146,16 | -0,12% | 663.631,00 |
| 17.09.2025 | 146,62 | 146,95 | 145,72 | 146,34 | 0,21% | 1.048.606,00 |
| 16.09.2025 | 145,41 | 146,50 | 145,18 | 146,04 | 0,45% | 797.810,00 |
| 15.09.2025 | 144,51 | 145,42 | 144,04 | 145,39 | 0,87% | 800.765,00 |
| 12.09.2025 | 144,88 | 144,95 | 144,00 | 144,14 | -0,68% | 585.417,00 |
| 11.09.2025 | 144,55 | 145,21 | 144,28 | 145,13 | 0,69% | 635.862,00 |
| 10.09.2025 | 144,07 | 144,68 | 143,97 | 144,14 | 0,10% | 765.622,00 |
| 09.09.2025 | 144,33 | 144,96 | 143,94 | 143,99 | -0,43% | 749.274,00 |
| 08.09.2025 | 145,05 | 145,33 | 144,17 | 144,61 | 0,08% | 1.062.998,00 |
| 05.09.2025 | 145,93 | 146,50 | 143,97 | 144,49 | -0,91% | 974.984,00 |
| 04.09.2025 | 146,02 | 146,30 | 145,19 | 145,81 | 0,12% | 483.994,00 |
| 03.09.2025 | 145,07 | 145,66 | 144,72 | 145,64 | 0,61% | 621.254,00 |
| 02.09.2025 | 143,81 | 144,99 | 143,20 | 144,75 | -0,42% | 668.339,00 |
| 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 |