184,320€
0,13%
Echtzeit-Aktienkurs Royal Bank of Canada
Bid:
Ask:
Aktienkurse zur Royal Bank of Canada Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 184,93 | 185,14 | 182,79 | 183,16 | -0,50% | - |
| 24.07.2026 | 182,82 | 185,22 | 182,18 | 184,08 | 0,65% | 648,00 |
| 23.07.2026 | 183,36 | 186,20 | 182,52 | 182,90 | -1,17% | 872,00 |
| 22.07.2026 | 185,64 | 186,30 | 182,94 | 185,06 | -0,15% | 757,00 |
| 21.07.2026 | 183,94 | 186,82 | 183,28 | 185,34 | 0,11% | 1.341,00 |
| 20.07.2026 | 189,50 | 190,98 | 184,68 | 185,14 | -2,46% | 3.361,00 |
| 17.07.2026 | 188,32 | 190,40 | 187,66 | 189,80 | -0,07% | 847,00 |
| 16.07.2026 | 190,26 | 192,16 | 188,28 | 189,94 | 0,17% | 1.442,00 |
| 15.07.2026 | 188,24 | 189,62 | 186,36 | 189,62 | 1,12% | 1.046,00 |
| 14.07.2026 | 185,40 | 187,52 | 183,02 | 187,52 | 1,17% | 1.575,00 |
| 13.07.2026 | 185,30 | 185,98 | 183,54 | 185,36 | 0,38% | 906,00 |
| 10.07.2026 | 182,68 | 186,86 | 182,52 | 184,66 | 0,93% | 1.760,00 |
| 09.07.2026 | 180,96 | 182,96 | 179,10 | 182,96 | 1,64% | 992,00 |
| 08.07.2026 | 183,28 | 183,28 | 179,40 | 180,00 | -1,52% | 844,00 |
| 07.07.2026 | 180,92 | 183,98 | 180,90 | 182,78 | 0,76% | 846,00 |
| 06.07.2026 | 179,28 | 181,40 | 178,78 | 181,40 | 1,58% | 1.565,00 |
| 03.07.2026 | 180,10 | 180,40 | 178,22 | 178,58 | -0,29% | 662,00 |
| 02.07.2026 | 182,10 | 185,66 | 178,00 | 179,10 | -2,63% | 1.668,00 |
| 01.07.2026 | 179,98 | 184,48 | 179,64 | 183,94 | 1,79% | 1.057,00 |
| 30.06.2026 | 180,86 | 182,42 | 179,00 | 180,70 | 0,84% | 841,00 |
| 29.06.2026 | 177,44 | 180,60 | 177,22 | 179,20 | 0,88% | 678,00 |
| 26.06.2026 | 177,88 | 180,18 | 177,14 | 177,64 | -0,73% | 685,00 |
| 25.06.2026 | 178,72 | 180,04 | 177,28 | 178,94 | 0,35% | 824,00 |
| 24.06.2026 | 179,28 | 180,64 | 177,46 | 178,32 | 0,02% | 693,00 |
| 23.06.2026 | 176,02 | 180,04 | 175,48 | 178,28 | 0,81% | 887,00 |
| 22.06.2026 | 174,82 | 177,74 | 174,14 | 176,84 | 0,56% | 1.439,00 |
| 19.06.2026 | 176,80 | 176,86 | 174,92 | 175,86 | -0,29% | 217,00 |
| 18.06.2026 | 175,80 | 176,78 | 174,02 | 176,38 | 0,90% | 793,00 |
| 17.06.2026 | 172,40 | 175,18 | 172,40 | 174,80 | 0,91% | 584,00 |
| 16.06.2026 | 174,00 | 174,00 | 170,68 | 173,22 | 1,17% | 837,00 |
| 15.06.2026 | 174,54 | 174,96 | 171,22 | 171,22 | -1,12% | 448,00 |
| 12.06.2026 | 171,64 | 174,36 | 171,40 | 173,16 | 1,17% | 852,00 |
| 11.06.2026 | 172,62 | 173,50 | 171,16 | 171,16 | 0,00% | 513,00 |
| 10.06.2026 | 172,04 | 173,10 | 169,94 | 171,16 | -0,11% | 452,00 |
| 09.06.2026 | 170,90 | 171,78 | 168,98 | 171,34 | 1,06% | 1.318,00 |
| 08.06.2026 | 168,44 | 170,70 | 167,08 | 169,54 | 0,80% | 579,00 |
| 05.06.2026 | 168,48 | 169,62 | 166,66 | 168,20 | 0,06% | 609,00 |
| 04.06.2026 | 165,40 | 168,10 | 164,88 | 168,10 | 1,97% | 90,00 |
| 03.06.2026 | 165,08 | 165,50 | 163,12 | 164,86 | 0,52% | 509,00 |
| 02.06.2026 | 162,20 | 164,12 | 160,32 | 164,00 | 1,06% | 639,00 |
| 01.06.2026 | 163,80 | 165,06 | 161,52 | 162,28 | 0,67% | 644,00 |
| 29.05.2026 | 163,08 | 164,44 | 160,54 | 161,20 | -0,48% | 979,00 |
| 28.05.2026 | 163,46 | 163,46 | 160,02 | 161,98 | -0,43% | 596,00 |
| 27.05.2026 | 164,26 | 165,60 | 162,22 | 162,68 | 0,21% | 1.381,00 |
| 26.05.2026 | 163,06 | 164,74 | 162,34 | 162,34 | -1,24% | 647,00 |
| 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 |