30,070€
0,53%
Echtzeit-Aktienkurs Royalty Pharma PLC
Bid:
Ask:
Aktienkurse zur Royalty Pharma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 29,55 | 30,66 | 29,55 | 30,66 | 2,51% | 150,00 |
| 16.06.2025 | 29,91 | 29,91 | 29,91 | 29,91 | 0,07% | - |
| 13.06.2025 | 29,89 | 29,89 | 29,89 | 29,89 | 2,96% | - |
| 12.06.2025 | 29,03 | 29,03 | 29,03 | 29,03 | -0,07% | - |
| 11.06.2025 | 29,05 | 29,05 | 29,05 | 29,05 | 0,45% | - |
| 10.06.2025 | 28,92 | 28,92 | 28,92 | 28,92 | -1,13% | - |
| 09.06.2025 | 29,25 | 29,25 | 29,25 | 29,25 | -0,27% | - |
| 06.06.2025 | 29,33 | 29,33 | 29,33 | 29,33 | 1,07% | - |
| 05.06.2025 | 29,02 | 29,02 | 29,02 | 29,02 | 0,10% | - |
| 04.06.2025 | 29,01 | 29,01 | 28,99 | 28,99 | 0,83% | 15,00 |
| 03.06.2025 | 28,75 | 28,75 | 28,75 | 28,75 | 2,35% | - |
| 02.06.2025 | 28,09 | 28,09 | 28,09 | 28,09 | -1,61% | - |
| 30.05.2025 | 28,55 | 28,55 | 28,55 | 28,55 | 0,71% | - |
| 29.05.2025 | 29,14 | 29,14 | 28,35 | 28,35 | -0,67% | - |
| 28.05.2025 | 28,59 | 29,74 | 28,54 | 28,54 | 1,31% | 5,00 |
| 27.05.2025 | 27,77 | 28,40 | 27,77 | 28,17 | 0,86% | - |
| 26.05.2025 | 27,93 | 27,93 | 27,93 | 27,93 | -1,03% | - |
| 23.05.2025 | 28,27 | 28,27 | 28,22 | 28,22 | -2,69% | - |
| 22.05.2025 | 28,71 | 29,00 | 28,53 | 29,00 | 0,80% | 85,00 |
| 21.05.2025 | 28,82 | 28,82 | 28,77 | 28,77 | -0,90% | - |
| 20.05.2025 | 29,62 | 30,00 | 29,03 | 29,03 | -2,65% | 40,00 |
| 19.05.2025 | 29,91 | 29,91 | 29,82 | 29,82 | 0,85% | - |
| 16.05.2025 | 29,04 | 29,57 | 29,04 | 29,57 | 3,43% | - |
| 15.05.2025 | 28,41 | 28,59 | 28,41 | 28,59 | -1,14% | - |
| 14.05.2025 | 29,07 | 29,07 | 28,92 | 28,92 | -0,55% | - |
| 13.05.2025 | 29,66 | 29,66 | 29,08 | 29,08 | -0,41% | - |
| 12.05.2025 | 29,58 | 29,58 | 29,20 | 29,20 | -0,95% | - |
| 09.05.2025 | 29,20 | 29,48 | 29,20 | 29,48 | 3,55% | - |
| 08.05.2025 | 28,88 | 28,88 | 28,47 | 28,47 | 1,57% | - |
| 07.05.2025 | 28,12 | 28,12 | 28,03 | 28,03 | -1,23% | - |
| 06.05.2025 | 28,82 | 28,82 | 28,38 | 28,38 | -0,14% | - |
| 05.05.2025 | 28,57 | 28,57 | 28,42 | 28,42 | -0,11% | - |
| 02.05.2025 | 28,41 | 28,45 | 28,41 | 28,45 | 0,49% | - |
| 30.04.2025 | 28,42 | 28,42 | 28,31 | 28,31 | 0,93% | - |
| 29.04.2025 | 28,34 | 28,34 | 28,05 | 28,05 | -0,50% | - |
| 28.04.2025 | 27,90 | 28,19 | 27,90 | 28,19 | 1,66% | - |
| 25.04.2025 | 28,01 | 28,01 | 27,73 | 27,73 | 0,73% | - |
| 24.04.2025 | 27,55 | 27,55 | 27,53 | 27,53 | -1,33% | - |
| 23.04.2025 | 28,39 | 28,39 | 27,90 | 27,90 | -0,39% | - |
| 22.04.2025 | 27,89 | 28,01 | 27,89 | 28,01 | -0,81% | - |
| 17.04.2025 | 28,30 | 28,30 | 28,24 | 28,24 | 0,28% | - |
| 16.04.2025 | 28,11 | 28,16 | 28,11 | 28,16 | -0,14% | - |
| 15.04.2025 | 28,13 | 28,20 | 28,13 | 28,20 | 0,79% | - |
| 14.04.2025 | 27,95 | 27,98 | 27,95 | 27,98 | 3,17% | - |
| 11.04.2025 | 27,64 | 27,64 | 27,12 | 27,12 | -3,52% | - |
| 10.04.2025 | 29,11 | 29,11 | 27,90 | 28,11 | -5,00% | 3,00 |
| 09.04.2025 | 27,81 | 29,59 | 27,29 | 29,59 | 4,60% | 2,00 |
| 08.04.2025 | 28,50 | 28,50 | 28,29 | 28,29 | 9,95% | - |
| 07.04.2025 | 26,62 | 26,62 | 25,73 | 25,73 | -7,01% | 320,00 |
| 04.04.2025 | 28,35 | 28,35 | 27,67 | 27,67 | -1,04% | - |
| 03.04.2025 | 27,65 | 27,96 | 27,65 | 27,96 | -1,72% | - |
| 02.04.2025 | 28,60 | 28,60 | 28,45 | 28,45 | 0,25% | - |
| 01.04.2025 | 28,44 | 28,44 | 28,38 | 28,38 | 0,78% | - |
| 31.03.2025 | 28,13 | 28,16 | 28,13 | 28,16 | -0,78% | - |
| 28.03.2025 | 29,03 | 29,03 | 28,38 | 28,38 | -3,50% | - |
| 27.03.2025 | 29,10 | 29,41 | 29,10 | 29,41 | -4,54% | - |
| 26.03.2025 | 30,96 | 30,96 | 30,81 | 30,81 | -0,36% | - |
| 25.03.2025 | 30,93 | 30,93 | 30,92 | 30,92 | -0,10% | - |
| 24.03.2025 | 31,01 | 31,01 | 30,95 | 30,95 | 1,68% | - |
| 21.03.2025 | 30,55 | 30,55 | 30,44 | 30,44 | -0,29% | - |
| 20.03.2025 | 30,58 | 30,58 | 30,53 | 30,53 | 0,69% | - |
| 19.03.2025 | 30,32 | 30,32 | 30,32 | 30,32 | 0,76% | - |
| 18.03.2025 | 29,91 | 30,09 | 29,91 | 30,09 | 1,42% | - |
| 17.03.2025 | 29,73 | 29,73 | 29,67 | 29,67 | 0,27% | - |
| 14.03.2025 | 29,99 | 29,99 | 29,59 | 29,59 | -1,73% | - |
| 13.03.2025 | 29,90 | 30,11 | 29,90 | 30,11 | 2,14% | - |
| 12.03.2025 | 29,53 | 29,53 | 29,48 | 29,48 | 1,10% | - |
| 11.03.2025 | 29,91 | 29,91 | 29,16 | 29,16 | -2,18% | 29,00 |
| 10.03.2025 | 30,06 | 30,06 | 29,81 | 29,81 | -2,04% | - |
| 07.03.2025 | 30,47 | 30,47 | 30,43 | 30,43 | 0,40% | - |
| 06.03.2025 | 30,96 | 30,96 | 30,31 | 30,31 | -1,56% | - |
| 05.03.2025 | 31,22 | 31,22 | 30,79 | 30,79 | -3,24% | - |
| 04.03.2025 | 32,03 | 32,03 | 31,82 | 31,82 | -0,78% | - |
| 03.03.2025 | 32,05 | 33,05 | 32,05 | 32,07 | 0,41% | 1,00 |
| 28.02.2025 | 31,80 | 32,94 | 31,80 | 31,94 | 0,50% | 10,00 |
| 27.02.2025 | 31,63 | 31,78 | 31,63 | 31,78 | 0,35% | - |
| 26.02.2025 | 31,83 | 31,83 | 31,67 | 31,67 | -0,57% | - |
| 25.02.2025 | 31,98 | 32,50 | 31,85 | 31,85 | -0,31% | 300,00 |
| 24.02.2025 | 31,71 | 31,95 | 31,71 | 31,95 | 1,88% | - |
| 21.02.2025 | 31,26 | 31,36 | 31,26 | 31,36 | 0,26% | - |
| 20.02.2025 | 30,87 | 31,28 | 30,87 | 31,28 | 1,10% | - |
| 19.02.2025 | 31,15 | 31,19 | 30,43 | 30,94 | 1,31% | 330,00 |
| 18.02.2025 | 30,72 | 30,72 | 30,54 | 30,54 | -0,16% | - |
| 17.02.2025 | 30,59 | 30,59 | 30,59 | 30,59 | -0,81% | - |
| 14.02.2025 | 30,74 | 30,84 | 30,74 | 30,84 | 1,25% | - |
| 13.02.2025 | 30,76 | 30,76 | 30,46 | 30,46 | -0,85% | - |
| 12.02.2025 | 30,83 | 30,83 | 30,72 | 30,72 | -1,35% | - |
| 11.02.2025 | 30,41 | 31,14 | 30,41 | 31,14 | 0,23% | - |
| 10.02.2025 | 30,51 | 31,07 | 30,10 | 31,07 | 3,84% | 1,00 |
| 07.02.2025 | 29,95 | 29,95 | 29,92 | 29,92 | 0,57% | - |
| 06.02.2025 | 30,03 | 30,03 | 29,75 | 29,75 | 0,47% | - |
| 05.02.2025 | 29,72 | 29,72 | 29,61 | 29,61 | -0,37% | - |
| 04.02.2025 | 30,10 | 30,10 | 29,72 | 29,72 | -1,03% | - |
| 03.02.2025 | 30,14 | 30,14 | 30,03 | 30,03 | -0,46% | - |
| 31.01.2025 | 30,17 | 30,17 | 30,17 | 30,17 | -0,23% | - |
| 30.01.2025 | 30,01 | 31,40 | 30,01 | 30,24 | -0,82% | 160,00 |
| 29.01.2025 | 29,79 | 30,49 | 29,79 | 30,49 | 1,06% | - |
| 28.01.2025 | 30,00 | 30,17 | 30,00 | 30,17 | 2,79% | - |
| 27.01.2025 | 29,15 | 29,35 | 29,15 | 29,35 | 1,31% | - |
| 24.01.2025 | 28,99 | 28,99 | 28,97 | 28,97 | 0,56% | - |