164,160€
0,18%
Echtzeit-Aktienkurs Royal Bank of Canada
Bid:
Ask:
Aktienkurse zur Royal Bank of Canada Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 165,08 | 165,18 | 163,60 | 164,38 | 0,32% | 94,00 |
| 22.05.2026 | 162,58 | 164,52 | 161,36 | 163,86 | 0,45% | 668,00 |
| 21.05.2026 | 160,22 | 163,64 | 160,22 | 163,12 | 1,20% | 1.022,00 |
| 20.05.2026 | 158,84 | 161,20 | 157,58 | 161,18 | 1,13% | 844,00 |
| 19.05.2026 | 157,66 | 159,82 | 157,28 | 159,38 | 0,53% | 964,00 |
| 18.05.2026 | 157,36 | 159,22 | 155,72 | 158,54 | 0,60% | 843,00 |
| 15.05.2026 | 158,16 | 159,18 | 156,22 | 157,60 | 1,56% | 637,00 |
| 14.05.2026 | 155,18 | 155,18 | 155,18 | 155,18 | 0,00% | 33,00 |
| 13.05.2026 | 154,54 | 156,90 | 154,54 | 155,18 | 0,54% | 910,00 |
| 12.05.2026 | 154,60 | 155,38 | 152,96 | 154,34 | 0,49% | 481,00 |
| 11.05.2026 | 153,44 | 155,70 | 153,44 | 153,58 | -0,19% | 708,00 |
| 08.05.2026 | 155,42 | 155,70 | 153,28 | 153,88 | -0,39% | 839,00 |
| 07.05.2026 | 155,52 | 155,52 | 153,54 | 154,48 | -0,34% | 512,00 |
| 06.05.2026 | 151,62 | 155,02 | 151,06 | 155,00 | 1,32% | 846,00 |
| 05.05.2026 | 151,82 | 153,70 | 151,68 | 152,98 | 0,71% | 532,00 |
| 04.05.2026 | 154,00 | 154,36 | 151,90 | 151,90 | -0,38% | 528,00 |
| 30.04.2026 | 150,22 | 152,48 | 150,20 | 152,48 | 1,48% | 565,00 |
| 29.04.2026 | 152,94 | 153,62 | 150,26 | 150,26 | -0,52% | 999,00 |
| 28.04.2026 | 150,16 | 152,56 | 150,16 | 151,04 | 0,91% | 408,00 |
| 27.04.2026 | 148,44 | 150,66 | 148,18 | 149,68 | -0,35% | 364,00 |
| 24.04.2026 | 148,58 | 150,30 | 148,30 | 150,20 | 0,37% | 455,00 |
| 23.04.2026 | 151,20 | 152,26 | 145,14 | 149,64 | -0,72% | 748,00 |
| 22.04.2026 | 152,56 | 153,04 | 150,72 | 150,72 | -0,30% | 540,00 |
| 21.04.2026 | 152,34 | 155,48 | 151,18 | 151,18 | -1,09% | 991,00 |
| 20.04.2026 | 151,42 | 152,84 | 149,26 | 152,84 | 1,00% | 962,00 |
| 17.04.2026 | 148,94 | 152,44 | 148,94 | 151,32 | 1,35% | 1.499,00 |
| 16.04.2026 | 149,90 | 151,20 | 148,62 | 149,30 | 0,42% | 386,00 |
| 15.04.2026 | 148,48 | 149,38 | 147,22 | 148,68 | 0,83% | 580,00 |
| 14.04.2026 | 146,86 | 148,48 | 146,42 | 147,46 | 0,45% | 725,00 |
| 13.04.2026 | 146,80 | 148,72 | 145,74 | 146,80 | 0,01% | 1.032,00 |
| 10.04.2026 | 145,26 | 146,78 | 145,04 | 146,78 | 0,53% | 476,00 |
| 09.04.2026 | 144,20 | 146,00 | 144,06 | 146,00 | 1,08% | 524,00 |
| 08.04.2026 | 145,70 | 146,62 | 143,68 | 144,44 | 2,01% | 933,00 |
| 07.04.2026 | 141,84 | 144,46 | 141,42 | 141,60 | 0,07% | 1.106,00 |
| 02.04.2026 | 139,48 | 142,18 | 139,48 | 141,50 | 0,04% | 459,00 |
| 01.04.2026 | 140,80 | 141,44 | 139,38 | 141,44 | 1,68% | 479,00 |
| 31.03.2026 | 139,84 | 139,84 | 137,80 | 139,10 | 1,68% | 343,00 |
| 30.03.2026 | 138,44 | 139,70 | 136,80 | 136,80 | -0,51% | 559,00 |
| 27.03.2026 | 138,60 | 139,30 | 137,50 | 137,50 | -0,92% | 689,00 |
| 26.03.2026 | 139,78 | 140,36 | 138,78 | 138,78 | -1,22% | 489,00 |
| 25.03.2026 | 140,40 | 141,26 | 140,32 | 140,50 | 0,40% | 518,00 |
| 24.03.2026 | 139,84 | 139,94 | 138,62 | 139,94 | 0,34% | 358,00 |
| 23.03.2026 | 136,88 | 140,56 | 136,46 | 139,46 | 1,40% | 788,00 |
| 20.03.2026 | 138,76 | 138,90 | 137,50 | 137,54 | -0,78% | 1.374,00 |
| 19.03.2026 | 141,58 | 142,40 | 138,62 | 138,62 | -2,87% | 739,00 |
| 18.03.2026 | 143,38 | 143,42 | 141,94 | 142,72 | -0,34% | 243,00 |
| 17.03.2026 | 142,28 | 143,20 | 139,88 | 143,20 | 0,03% | 770,00 |
| 16.03.2026 | 142,04 | 143,32 | 139,56 | 143,16 | 0,82% | 1.561,00 |
| 13.03.2026 | 141,90 | 142,84 | 141,84 | 142,00 | 0,16% | 696,00 |
| 12.03.2026 | 142,28 | 142,54 | 141,18 | 141,78 | -0,51% | 702,00 |
| 11.03.2026 | 142,50 | 143,50 | 141,98 | 142,50 | -0,49% | 644,00 |
| 10.03.2026 | 140,92 | 143,68 | 140,34 | 143,20 | 1,89% | 690,00 |
| 09.03.2026 | 139,50 | 140,92 | 138,00 | 140,54 | -0,20% | 938,00 |
| 06.03.2026 | 142,58 | 143,20 | 139,64 | 140,82 | -0,31% | 695,00 |
| 05.03.2026 | 143,30 | 143,38 | 141,14 | 141,26 | -1,52% | 657,00 |
| 04.03.2026 | 142,94 | 143,50 | 141,68 | 143,44 | -0,21% | 441,00 |
| 03.03.2026 | 143,92 | 144,02 | 141,76 | 143,74 | -0,44% | 912,00 |
| 02.03.2026 | 140,02 | 144,38 | 139,60 | 144,38 | 2,43% | 732,00 |
| 27.02.2026 | 142,38 | 145,02 | 140,96 | 140,96 | -2,68% | 507,00 |
| 26.02.2026 | 147,68 | 149,58 | 143,08 | 144,84 | -1,75% | 460,00 |
| 25.02.2026 | 144,10 | 147,42 | 144,04 | 147,42 | 2,20% | 832,00 |
| 24.02.2026 | 145,94 | 146,42 | 143,22 | 144,24 | -0,58% | 560,00 |
| 23.02.2026 | 145,94 | 147,90 | 143,92 | 145,08 | -0,48% | 983,00 |
| 20.02.2026 | 145,00 | 146,30 | 144,42 | 145,78 | 0,82% | 716,00 |
| 19.02.2026 | 145,50 | 148,00 | 142,84 | 144,60 | 0,04% | 1.163,00 |
| 18.02.2026 | 143,00 | 144,98 | 142,98 | 144,54 | 1,37% | 488,00 |
| 17.02.2026 | 144,88 | 145,32 | 142,22 | 142,58 | -1,32% | 1.254,00 |
| 16.02.2026 | 143,72 | 144,98 | 143,00 | 144,48 | 1,45% | 893,00 |
| 13.02.2026 | 141,94 | 143,88 | 140,92 | 142,42 | -0,77% | 843,00 |
| 12.02.2026 | 145,26 | 147,30 | 143,52 | 143,52 | -1,18% | 713,00 |
| 11.02.2026 | 146,80 | 149,82 | 145,24 | 145,24 | -1,39% | 493,00 |
| 10.02.2026 | 145,58 | 147,82 | 145,58 | 147,28 | 1,56% | 969,00 |
| 09.02.2026 | 144,76 | 145,02 | 143,26 | 145,02 | 0,96% | 653,00 |
| 06.02.2026 | 143,72 | 145,58 | 143,08 | 143,64 | 0,20% | 805,00 |
| 05.02.2026 | 145,08 | 145,10 | 142,46 | 143,36 | -0,84% | 633,00 |
| 04.02.2026 | 145,22 | 145,74 | 143,64 | 144,58 | 0,77% | 420,00 |
| 03.02.2026 | 143,58 | 144,32 | 142,12 | 143,48 | 0,06% | 900,00 |
| 02.02.2026 | 139,70 | 143,40 | 139,02 | 143,40 | 2,27% | 492,00 |
| 30.01.2026 | 140,02 | 142,66 | 139,98 | 140,22 | -0,65% | 647,00 |
| 29.01.2026 | 138,40 | 141,32 | 138,40 | 141,14 | 1,76% | 2.192,00 |
| 28.01.2026 | 140,18 | 141,82 | 138,64 | 138,70 | -0,93% | 957,00 |
| 27.01.2026 | 140,30 | 141,74 | 140,00 | 140,00 | -0,78% | 546,00 |
| 26.01.2026 | 142,44 | 143,20 | 141,10 | 141,10 | -1,31% | 1.687,00 |
| 23.01.2026 | 144,58 | 145,94 | 142,94 | 142,98 | -0,83% | 783,00 |
| 22.01.2026 | 144,58 | 145,44 | 143,20 | 144,18 | 0,19% | 611,00 |
| 21.01.2026 | 144,06 | 144,58 | 141,52 | 143,90 | 0,47% | 883,00 |
| 20.01.2026 | 144,34 | 144,74 | 143,10 | 143,22 | -1,50% | 944,00 |
| 19.01.2026 | 145,08 | 148,00 | 145,00 | 145,40 | -0,52% | 952,00 |
| 16.01.2026 | 146,80 | 147,46 | 145,24 | 146,16 | 0,63% | 936,00 |
| 15.01.2026 | 144,98 | 146,08 | 143,76 | 145,24 | 0,26% | 361,00 |
| 14.01.2026 | 144,06 | 144,98 | 143,50 | 144,86 | 0,10% | 550,00 |
| 13.01.2026 | 144,52 | 145,88 | 143,80 | 144,72 | -0,15% | 712,00 |
| 12.01.2026 | 145,10 | 145,46 | 142,28 | 144,94 | -0,97% | 2.312,00 |
| 09.01.2026 | 146,28 | 146,72 | 144,80 | 146,36 | 0,14% | 346,00 |
| 08.01.2026 | 144,02 | 146,16 | 144,02 | 146,16 | 0,73% | 1.567,00 |
| 07.01.2026 | 146,82 | 146,82 | 144,54 | 145,10 | -0,73% | 541,00 |
| 06.01.2026 | 148,26 | 149,10 | 146,16 | 146,16 | -1,08% | 500,00 |
| 05.01.2026 | 147,06 | 147,80 | 145,48 | 147,76 | 1,95% | 1.206,00 |
| 02.01.2026 | 145,92 | 148,62 | 144,94 | 144,94 | -0,26% | 917,00 |
| 30.12.2025 | 146,60 | 146,66 | 145,22 | 145,32 | -0,37% | 322,00 |