165,410$
0,58%
Echtzeit-Aktienkurs Royal Bank of Canada
Bid:
Ask:
Aktienkurse zur Royal Bank of Canada Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 164,03 | 165,60 | 163,08 | 165,39 | 0,57% | 789.373,00 |
| 06.04.2026 | 163,55 | 164,93 | 163,55 | 164,45 | 0,65% | 487.324,00 |
| 02.04.2026 | 161,66 | 163,69 | 161,32 | 163,39 | -0,02% | 785.651,00 |
| 01.04.2026 | 163,37 | 164,19 | 162,75 | 163,42 | 1,01% | 797.877,00 |
| 31.03.2026 | 159,15 | 161,85 | 158,88 | 161,78 | 2,49% | 955.987,00 |
| 30.03.2026 | 158,27 | 159,84 | 156,91 | 157,85 | -0,23% | 1.030.343,00 |
| 27.03.2026 | 159,69 | 159,87 | 157,57 | 158,21 | -1,24% | 2.204.957,00 |
| 26.03.2026 | 161,13 | 162,76 | 160,04 | 160,19 | -1,42% | 1.130.104,00 |
| 25.03.2026 | 163,33 | 163,76 | 161,52 | 162,50 | 0,24% | 1.211.821,00 |
| 24.03.2026 | 160,60 | 162,60 | 159,95 | 162,11 | 0,18% | 1.214.272,00 |
| 23.03.2026 | 160,52 | 163,27 | 160,40 | 161,82 | 1,65% | 1.270.445,00 |
| 20.03.2026 | 160,20 | 161,03 | 158,21 | 159,20 | -0,70% | 1.330.306,00 |
| 19.03.2026 | 161,39 | 161,60 | 159,84 | 160,33 | -1,24% | 1.018.771,00 |
| 18.03.2026 | 163,74 | 164,93 | 162,13 | 162,35 | -1,14% | 2.315.516,00 |
| 17.03.2026 | 164,65 | 165,41 | 164,09 | 164,22 | 0,21% | 1.912.917,00 |
| 16.03.2026 | 163,51 | 164,79 | 162,75 | 163,88 | 1,62% | 1.088.182,00 |
| 13.03.2026 | 162,79 | 164,05 | 160,96 | 161,26 | -1,05% | 876.593,00 |
| 12.03.2026 | 164,01 | 164,11 | 162,31 | 162,97 | -1,23% | 913.118,00 |
| 11.03.2026 | 165,49 | 166,12 | 164,40 | 165,00 | -0,25% | 1.157.157,00 |
| 10.03.2026 | 164,31 | 167,17 | 163,76 | 165,41 | 1,21% | 1.009.093,00 |
| 09.03.2026 | 161,61 | 164,30 | 160,67 | 163,44 | -0,05% | 1.190.832,00 |
| 06.03.2026 | 162,54 | 164,19 | 161,31 | 163,52 | -0,54% | 1.047.415,00 |
| 05.03.2026 | 165,15 | 166,32 | 163,17 | 164,41 | -0,93% | 915.648,00 |
| 04.03.2026 | 167,67 | 167,67 | 165,33 | 165,95 | 0,03% | 715.449,00 |
| 03.03.2026 | 165,15 | 167,11 | 163,55 | 165,90 | -1,61% | 848.932,00 |
| 02.03.2026 | 164,50 | 168,93 | 163,55 | 168,62 | 0,83% | 1.021.721,00 |
| 27.02.2026 | 169,89 | 170,93 | 166,18 | 167,23 | -1,53% | 1.694.576,00 |
| 26.02.2026 | 173,34 | 173,34 | 168,50 | 169,83 | -2,19% | 1.544.413,00 |
| 25.02.2026 | 171,06 | 174,84 | 171,01 | 173,64 | 1,75% | 1.206.310,00 |
| 24.02.2026 | 169,99 | 170,87 | 168,63 | 170,65 | 0,04% | 893.381,00 |
| 23.02.2026 | 172,59 | 173,55 | 169,55 | 170,59 | -1,09% | 1.247.962,00 |
| 20.02.2026 | 171,00 | 172,52 | 170,26 | 172,47 | 1,04% | 1.002.470,00 |
| 19.02.2026 | 170,70 | 170,88 | 169,10 | 170,70 | -0,03% | 452.814,00 |
| 18.02.2026 | 169,94 | 171,28 | 169,94 | 170,75 | 0,79% | 959.162,00 |
| 17.02.2026 | 168,98 | 170,11 | 168,07 | 169,41 | -0,04% | 1.416.885,00 |
| 13.02.2026 | 168,70 | 169,84 | 167,30 | 169,47 | 0,07% | 1.503.431,00 |
| 12.02.2026 | 173,25 | 174,55 | 168,61 | 169,35 | -2,08% | 2.561.786,00 |
| 11.02.2026 | 176,00 | 176,05 | 172,69 | 172,95 | -1,43% | 3.006.425,00 |
| 10.02.2026 | 174,83 | 176,19 | 174,54 | 175,46 | 0,75% | 835.865,00 |
| 09.02.2026 | 171,61 | 174,29 | 171,49 | 174,16 | 2,21% | 794.122,00 |
| 06.02.2026 | 170,17 | 171,17 | 169,68 | 170,40 | 0,92% | 1.124.125,00 |
| 05.02.2026 | 169,00 | 170,72 | 167,86 | 168,84 | -0,69% | 1.100.648,00 |
| 04.02.2026 | 170,85 | 171,55 | 169,57 | 170,02 | -0,32% | 1.737.253,00 |
| 03.02.2026 | 168,61 | 170,74 | 168,12 | 170,56 | 1,16% | 1.243.767,00 |
| 02.02.2026 | 166,05 | 168,95 | 165,78 | 168,61 | 1,43% | 755.800,00 |
| 30.01.2026 | 167,74 | 168,51 | 165,34 | 166,23 | -1,51% | 966.064,00 |
| 29.01.2026 | 167,36 | 168,92 | 166,57 | 168,78 | 1,32% | 1.607.097,00 |
| 28.01.2026 | 168,66 | 168,79 | 164,95 | 166,58 | -1,34% | 1.704.608,00 |
| 27.01.2026 | 167,78 | 169,20 | 167,45 | 168,84 | 0,91% | 1.355.096,00 |
| 26.01.2026 | 168,62 | 169,32 | 166,63 | 167,32 | -1,41% | 2.382.046,00 |
| 23.01.2026 | 168,92 | 169,94 | 168,05 | 169,72 | 0,51% | 6.532.419,00 |
| 22.01.2026 | 168,61 | 169,55 | 168,12 | 168,86 | 0,51% | 779.645,00 |
| 21.01.2026 | 168,20 | 168,92 | 166,15 | 168,00 | 0,33% | 1.150.043,00 |
| 20.01.2026 | 169,46 | 169,66 | 167,34 | 167,44 | -1,03% | 1.286.472,00 |
| 16.01.2026 | 168,88 | 169,43 | 168,55 | 169,18 | -0,09% | 1.971.515,00 |
| 15.01.2026 | 168,71 | 169,44 | 168,59 | 169,33 | 0,43% | 539.731,00 |
| 14.01.2026 | 168,66 | 169,05 | 167,50 | 168,60 | -0,20% | 739.335,00 |
| 13.01.2026 | 170,13 | 170,14 | 167,82 | 168,94 | -0,42% | 2.126.833,00 |
| 12.01.2026 | 168,81 | 169,69 | 168,30 | 169,65 | 0,27% | 2.863.667,00 |
| 09.01.2026 | 169,49 | 170,12 | 168,80 | 169,19 | -0,21% | 859.834,00 |
| 08.01.2026 | 168,84 | 170,78 | 168,73 | 169,55 | 0,23% | 591.843,00 |
| 07.01.2026 | 170,27 | 170,68 | 168,92 | 169,16 | -0,74% | 594.310,00 |
| 06.01.2026 | 173,52 | 174,61 | 170,37 | 170,42 | -1,55% | 1.115.596,00 |
| 05.01.2026 | 170,58 | 173,20 | 170,56 | 173,11 | 1,36% | 1.021.084,00 |
| 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 | 171,78 | 172,37 | 171,44 | 171,59 | -0,09% | 695.402,00 |
| 29.12.2025 | 170,97 | 172,38 | 170,93 | 171,74 | 0,13% | 659.308,00 |
| 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% | 545.181,00 |
| 22.12.2025 | 169,29 | 170,48 | 168,46 | 169,83 | 0,65% | 724.157,00 |
| 19.12.2025 | 168,00 | 169,89 | 167,63 | 168,74 | 0,96% | 1.022.556,00 |
| 18.12.2025 | 165,89 | 168,15 | 165,89 | 167,14 | 1,12% | 1.050.228,00 |
| 17.12.2025 | 166,47 | 166,82 | 164,57 | 165,29 | -0,65% | 883.324,00 |
| 16.12.2025 | 167,16 | 167,35 | 165,95 | 166,37 | -0,43% | 929.166,00 |
| 15.12.2025 | 165,72 | 167,78 | 165,62 | 167,09 | 0,74% | 1.006.523,00 |
| 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% | 1.232.213,00 |
| 10.12.2025 | 163,47 | 165,82 | 163,14 | 165,14 | 1,19% | 821.866,00 |
| 09.12.2025 | 163,54 | 164,35 | 163,14 | 163,20 | -0,12% | 1.109.554,00 |
| 08.12.2025 | 162,91 | 163,77 | 162,55 | 163,39 | 0,56% | 2.316.968,00 |
| 05.12.2025 | 161,16 | 162,96 | 160,91 | 162,48 | 1,20% | 1.062.085,00 |
| 04.12.2025 | 158,58 | 161,54 | 157,64 | 160,56 | 2,48% | 1.471.104,00 |
| 03.12.2025 | 155,54 | 157,98 | 154,50 | 156,68 | 1,46% | 1.327.155,00 |
| 02.12.2025 | 153,16 | 155,12 | 152,51 | 154,43 | 1,01% | 1.459.067,00 |
| 01.12.2025 | 154,03 | 154,43 | 152,56 | 152,89 | -0,78% | 953.686,00 |
| 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% | 1.008.236,00 |
| 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% | 1.618.877,00 |
| 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% | 1.680.649,00 |
| 17.11.2025 | 147,02 | 148,27 | 146,44 | 147,13 | 0,39% | 1.729.018,00 |
| 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% | 810.097,00 |
| 12.11.2025 | 147,78 | 149,02 | 146,91 | 148,97 | 0,85% | 812.721,00 |
| 11.11.2025 | 147,00 | 148,16 | 147,00 | 147,72 | 0,57% | 988.157,00 |