176,780€
0,99%
Echtzeit-Aktienkurs Royal Bank of Canada
Bid:
Ask:
Aktienkurse zur Royal Bank of Canada Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 175,42 | 177,66 | 175,06 | 176,12 | 0,62% | - |
| 19.10.2026 | 177,98 | 178,34 | 175,04 | 175,04 | -0,75% | 1.081,00 |
| 16.10.2026 | 176,16 | 177,22 | 174,26 | 176,36 | 0,83% | 1.156,00 |
| 15.10.2026 | 172,62 | 175,34 | 172,28 | 174,90 | 0,90% | 664,00 |
| 14.10.2026 | 173,38 | 175,84 | 172,48 | 173,34 | -0,71% | 503,00 |
| 13.10.2026 | 172,42 | 175,50 | 172,42 | 174,58 | 0,79% | 489,00 |
| 12.10.2026 | 171,02 | 173,50 | 170,32 | 173,22 | 1,20% | 678,00 |
| 09.10.2026 | 170,82 | 172,54 | 169,08 | 171,16 | 0,26% | 419,00 |
| 08.10.2026 | 169,62 | 171,00 | 168,58 | 170,72 | -0,06% | 1.279,00 |
| 07.10.2026 | 175,50 | 176,50 | 170,82 | 170,82 | -2,28% | 665,00 |
| 06.10.2026 | 173,30 | 175,10 | 172,54 | 174,80 | 0,48% | 573,00 |
| 05.10.2026 | 175,56 | 175,56 | 172,78 | 173,96 | 0,49% | 483,00 |
| 02.10.2026 | 173,28 | 175,98 | 173,02 | 173,12 | 0,76% | 616,00 |
| 01.10.2026 | 174,42 | 175,76 | 170,04 | 171,82 | -1,11% | 662,00 |
| 30.09.2026 | 177,22 | 177,90 | 173,56 | 173,74 | -0,96% | 454,00 |
| 29.09.2026 | 178,02 | 178,78 | 175,38 | 175,42 | -1,04% | 499,00 |
| 28.09.2026 | 177,50 | 178,50 | 176,16 | 177,26 | 0,58% | 687,00 |
| 25.09.2026 | 176,36 | 176,98 | 174,58 | 176,24 | 0,82% | 779,00 |
| 24.09.2026 | 173,92 | 176,52 | 173,46 | 174,80 | -1,02% | 653,00 |
| 23.09.2026 | 179,38 | 179,62 | 176,24 | 176,60 | -0,51% | 661,00 |
| 22.09.2026 | 180,76 | 182,16 | 177,50 | 177,50 | -0,77% | 834,00 |
| 21.09.2026 | 178,68 | 179,54 | 177,24 | 178,88 | 1,30% | 459,00 |
| 18.09.2026 | 178,70 | 179,24 | 176,32 | 176,58 | -0,61% | 454,00 |
| 17.09.2026 | 178,56 | 179,16 | 176,76 | 177,66 | 0,09% | 262,00 |
| 16.09.2026 | 176,32 | 178,68 | 176,08 | 177,50 | 0,74% | 563,00 |
| 15.09.2026 | 177,82 | 178,32 | 175,22 | 176,20 | -0,67% | 658,00 |
| 14.09.2026 | 178,80 | 179,16 | 176,24 | 177,38 | -0,55% | 678,00 |
| 11.09.2026 | 178,96 | 180,96 | 176,24 | 178,36 | 0,47% | 1.405,00 |
| 10.09.2026 | 178,98 | 179,74 | 177,26 | 177,52 | -0,56% | 252,00 |
| 09.09.2026 | 178,66 | 181,98 | 176,72 | 178,52 | -1,34% | 1.063,00 |
| 08.09.2026 | 181,68 | 183,40 | 179,56 | 180,94 | -0,43% | 1.710,00 |
| 07.09.2026 | 181,50 | 183,06 | 180,28 | 181,72 | 0,10% | 573,00 |
| 04.09.2026 | 183,26 | 183,40 | 181,02 | 181,54 | -0,34% | 635,00 |
| 03.09.2026 | 178,64 | 182,46 | 178,38 | 182,16 | 2,39% | 608,00 |
| 02.09.2026 | 176,80 | 177,92 | 174,50 | 177,90 | 2,18% | 609,00 |
| 01.09.2026 | 177,20 | 177,86 | 173,90 | 174,10 | -0,96% | 715,00 |
| 31.08.2026 | 176,72 | 177,18 | 175,40 | 175,78 | -0,24% | 755,00 |
| 28.08.2026 | 174,82 | 177,20 | 174,82 | 176,20 | 0,74% | 493,00 |
| 27.08.2026 | 179,12 | 179,96 | 173,02 | 174,90 | -2,28% | 556,00 |
| 26.08.2026 | 178,54 | 179,16 | 176,62 | 178,98 | 0,81% | 381,00 |
| 25.08.2026 | 175,94 | 177,54 | 174,20 | 177,54 | 1,80% | 599,00 |
| 24.08.2026 | 176,50 | 177,38 | 172,84 | 174,40 | -0,54% | 722,00 |
| 21.08.2026 | 174,72 | 178,82 | 174,72 | 175,34 | -0,09% | 871,00 |
| 20.08.2026 | 178,78 | 179,08 | 175,26 | 175,50 | -1,48% | 703,00 |
| 19.08.2026 | 184,68 | 184,68 | 177,40 | 178,14 | -3,35% | 614,00 |
| 18.08.2026 | 187,46 | 188,20 | 183,72 | 184,32 | -1,63% | 709,00 |
| 17.08.2026 | 187,68 | 188,84 | 185,68 | 187,38 | 0,20% | 1.350,00 |
| 14.08.2026 | 185,14 | 187,00 | 185,10 | 187,00 | 0,90% | 593,00 |
| 13.08.2026 | 186,40 | 187,14 | 184,44 | 185,34 | 0,60% | 553,00 |
| 12.08.2026 | 181,36 | 184,48 | 181,28 | 184,24 | 0,98% | 567,00 |
| 11.08.2026 | 181,22 | 184,16 | 181,22 | 182,46 | -0,69% | 689,00 |
| 10.08.2026 | 183,64 | 185,50 | 181,62 | 183,72 | 1,13% | 890,00 |
| 07.08.2026 | 182,40 | 185,74 | 181,60 | 181,66 | -0,84% | 969,00 |
| 06.08.2026 | 182,46 | 184,58 | 181,96 | 183,20 | 0,17% | 735,00 |
| 05.08.2026 | 180,60 | 184,08 | 180,32 | 182,88 | 1,07% | 702,00 |
| 04.08.2026 | 184,16 | 185,24 | 180,94 | 180,94 | -1,21% | 1.102,00 |
| 03.08.2026 | 183,54 | 185,72 | 181,60 | 183,16 | 0,36% | 849,00 |
| 31.07.2026 | 182,44 | 184,84 | 182,44 | 182,50 | -0,04% | 470,00 |
| 30.07.2026 | 179,66 | 182,84 | 179,50 | 182,58 | 0,42% | 399,00 |
| 29.07.2026 | 187,08 | 189,50 | 181,82 | 181,82 | -2,71% | 1.179,00 |
| 28.07.2026 | 183,58 | 186,88 | 183,00 | 186,88 | 1,84% | 597,00 |
| 27.07.2026 | 183,30 | 186,52 | 182,48 | 183,50 | -0,32% | 551,00 |
| 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 |