145,420$
0,58%
Echtzeit-Aktienkurs Royal Bank of Canada
Bid:
Ask:
Aktienkurse zur Royal Bank of Canada Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |