33,345€
-3,88%
Echtzeit-Aktienkurs Royalty Pharma plc
Bid:
Ask:
Aktienkurse zur Royalty Pharma plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 35,17 | 35,17 | 33,43 | 33,43 | -3,63% | - |
| 06.11.2025 | 34,76 | 34,76 | 34,69 | 34,69 | 0,67% | - |
| 05.11.2025 | 32,67 | 34,46 | 32,67 | 34,46 | 7,42% | 300,00 |
| 04.11.2025 | 31,84 | 32,08 | 31,84 | 32,08 | -0,43% | - |
| 03.11.2025 | 32,23 | 32,23 | 32,22 | 32,22 | 1,64% | - |
| 31.10.2025 | 31,65 | 31,70 | 31,65 | 31,70 | 0,73% | - |
| 30.10.2025 | 31,26 | 31,47 | 31,26 | 31,47 | 2,41% | - |
| 29.10.2025 | 31,03 | 31,03 | 30,73 | 30,73 | -0,19% | - |
| 28.10.2025 | 31,63 | 31,63 | 30,79 | 30,79 | -2,56% | - |
| 27.10.2025 | 31,97 | 31,97 | 31,60 | 31,60 | 0,25% | - |
| 24.10.2025 | 31,51 | 31,52 | 31,51 | 31,52 | 0,83% | - |
| 23.10.2025 | 31,45 | 31,45 | 31,26 | 31,26 | -2,07% | - |
| 22.10.2025 | 32,01 | 32,01 | 31,92 | 31,92 | 2,24% | - |
| 21.10.2025 | 31,18 | 31,22 | 31,18 | 31,22 | 0,87% | - |
| 20.10.2025 | 31,51 | 31,75 | 30,95 | 30,95 | 0,00% | 236,00 |
| 17.10.2025 | 30,56 | 30,95 | 30,56 | 30,95 | 1,11% | - |
| 16.10.2025 | 30,75 | 30,75 | 30,61 | 30,61 | -0,07% | - |
| 15.10.2025 | 30,75 | 30,75 | 30,63 | 30,63 | 0,46% | - |
| 14.10.2025 | 29,76 | 30,49 | 29,76 | 30,49 | 0,03% | - |
| 13.10.2025 | 30,39 | 30,48 | 30,39 | 30,48 | -1,14% | - |
| 10.10.2025 | 30,95 | 31,96 | 30,83 | 30,83 | -0,03% | 5,00 |
| 09.10.2025 | 30,63 | 30,84 | 30,63 | 30,84 | 1,02% | - |
| 08.10.2025 | 30,80 | 30,80 | 30,53 | 30,53 | -0,23% | - |
| 07.10.2025 | 30,54 | 30,60 | 30,54 | 30,60 | 1,22% | - |
| 06.10.2025 | 30,51 | 30,51 | 30,23 | 30,23 | -2,20% | - |
| 03.10.2025 | 30,91 | 30,91 | 30,91 | 30,91 | 1,08% | - |
| 02.10.2025 | 30,66 | 30,66 | 30,58 | 30,58 | 1,59% | - |
| 01.10.2025 | 29,58 | 30,10 | 29,58 | 30,10 | 1,14% | - |
| 30.09.2025 | 29,74 | 29,76 | 29,74 | 29,76 | 1,43% | - |
| 29.09.2025 | 29,66 | 29,66 | 29,34 | 29,34 | -0,88% | - |
| 26.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,95% | - |
| 25.09.2025 | 30,19 | 30,19 | 30,19 | 30,19 | -0,95% | - |
| 24.09.2025 | 30,48 | 30,48 | 30,48 | 30,48 | 1,20% | - |
| 23.09.2025 | 30,12 | 30,12 | 30,12 | 30,12 | -1,44% | - |
| 22.09.2025 | 30,56 | 30,56 | 30,56 | 30,56 | 1,02% | - |
| 19.09.2025 | 30,06 | 30,25 | 30,06 | 30,25 | 1,75% | - |
| 18.09.2025 | 30,01 | 30,01 | 29,73 | 29,73 | -0,17% | - |
| 17.09.2025 | 29,58 | 29,78 | 29,58 | 29,78 | 0,85% | - |
| 16.09.2025 | 29,59 | 29,59 | 29,53 | 29,53 | -1,73% | - |
| 15.09.2025 | 30,73 | 30,73 | 30,05 | 30,05 | -2,15% | - |
| 12.09.2025 | 31,01 | 31,01 | 30,71 | 30,71 | -0,29% | - |
| 10.09.2025 | 30,85 | 30,85 | 30,61 | 30,80 | 0,39% | 150,00 |
| 05.09.2025 | 31,35 | 31,35 | 30,68 | 30,68 | -1,57% | - |
| 04.09.2025 | 31,13 | 31,17 | 31,13 | 31,17 | 0,55% | - |
| 03.09.2025 | 30,68 | 31,00 | 30,68 | 31,00 | 1,74% | 63,00 |
| 02.09.2025 | 30,47 | 30,47 | 30,47 | 30,47 | 0,13% | - |
| 01.09.2025 | 30,43 | 30,43 | 30,43 | 30,43 | 0,56% | - |
| 29.08.2025 | 30,18 | 30,26 | 30,18 | 30,26 | -0,26% | - |
| 28.08.2025 | 30,73 | 30,73 | 30,34 | 30,34 | -0,78% | - |
| 27.08.2025 | 30,68 | 30,68 | 30,58 | 30,58 | -0,16% | - |
| 26.08.2025 | 30,61 | 30,63 | 30,61 | 30,63 | -0,52% | - |
| 25.08.2025 | 30,72 | 30,79 | 30,72 | 30,79 | -0,74% | - |
| 22.08.2025 | 31,02 | 31,02 | 31,02 | 31,02 | -0,29% | - |
| 21.08.2025 | 31,35 | 31,35 | 31,11 | 31,11 | 0,91% | - |
| 20.08.2025 | 30,57 | 30,83 | 30,57 | 30,83 | 1,05% | - |
| 19.08.2025 | 30,48 | 30,51 | 30,48 | 30,51 | -0,91% | - |
| 18.08.2025 | 30,79 | 30,79 | 30,79 | 30,79 | 0,26% | - |
| 15.08.2025 | 31,05 | 31,05 | 30,71 | 30,71 | 0,85% | - |
| 14.08.2025 | 30,83 | 30,83 | 30,45 | 30,45 | -0,16% | - |
| 13.08.2025 | 30,40 | 30,50 | 30,40 | 30,50 | -0,62% | - |
| 12.08.2025 | 30,87 | 30,87 | 30,69 | 30,69 | -3,37% | - |
| 11.08.2025 | 31,94 | 31,94 | 31,76 | 31,76 | 1,11% | - |
| 08.08.2025 | 31,39 | 31,41 | 31,39 | 31,41 | 0,80% | - |
| 07.08.2025 | 31,48 | 31,48 | 31,16 | 31,16 | -2,35% | - |
| 06.08.2025 | 32,56 | 32,56 | 31,91 | 31,91 | -1,08% | - |
| 05.08.2025 | 32,54 | 32,54 | 32,26 | 32,26 | 1,07% | - |
| 04.08.2025 | 31,88 | 31,92 | 31,88 | 31,92 | 1,56% | - |
| 01.08.2025 | 31,81 | 31,81 | 31,43 | 31,43 | -2,39% | - |
| 31.07.2025 | 32,29 | 32,29 | 32,20 | 32,20 | 1,13% | - |
| 30.07.2025 | 31,99 | 31,99 | 31,84 | 31,84 | 0,92% | - |
| 29.07.2025 | 31,76 | 31,76 | 31,55 | 31,55 | 1,74% | 100,00 |
| 28.07.2025 | 31,07 | 31,07 | 31,01 | 31,01 | 1,41% | - |
| 25.07.2025 | 31,04 | 31,04 | 30,58 | 30,58 | 1,16% | - |
| 24.07.2025 | 30,20 | 30,23 | 30,20 | 30,23 | -0,43% | - |
| 23.07.2025 | 30,58 | 30,58 | 30,36 | 30,36 | -0,03% | - |
| 22.07.2025 | 30,22 | 30,37 | 30,22 | 30,37 | 0,80% | - |
| 21.07.2025 | 30,33 | 30,33 | 30,13 | 30,13 | 0,27% | - |
| 18.07.2025 | 30,32 | 30,32 | 30,05 | 30,05 | -0,50% | - |
| 17.07.2025 | 30,32 | 30,32 | 30,20 | 30,20 | -3,05% | - |
| 16.07.2025 | 31,07 | 31,28 | 31,07 | 31,15 | 0,91% | 1.100,00 |
| 15.07.2025 | 30,75 | 30,87 | 30,75 | 30,87 | 1,28% | - |
| 14.07.2025 | 30,25 | 30,48 | 30,25 | 30,48 | 0,49% | - |
| 11.07.2025 | 30,57 | 30,57 | 30,33 | 30,33 | -1,40% | - |
| 10.07.2025 | 30,20 | 30,76 | 30,20 | 30,76 | 2,47% | - |
| 09.07.2025 | 30,00 | 30,02 | 30,00 | 30,02 | 0,10% | - |
| 08.07.2025 | 30,03 | 30,03 | 29,99 | 29,99 | -1,83% | - |
| 07.07.2025 | 30,55 | 30,55 | 30,55 | 30,55 | 0,23% | - |
| 04.07.2025 | 30,48 | 30,48 | 30,48 | 30,48 | 0,46% | - |
| 03.07.2025 | 30,43 | 30,43 | 30,34 | 30,34 | -1,65% | - |
| 02.07.2025 | 30,18 | 30,85 | 30,18 | 30,85 | 1,98% | 114,00 |
| 01.07.2025 | 30,25 | 30,25 | 30,25 | 30,25 | 0,20% | - |
| 30.06.2025 | 30,44 | 30,44 | 30,19 | 30,19 | 1,34% | - |
| 27.06.2025 | 29,47 | 29,79 | 29,47 | 29,79 | -1,88% | - |
| 26.06.2025 | 30,48 | 30,48 | 30,36 | 30,36 | -0,46% | - |
| 25.06.2025 | 30,84 | 30,84 | 30,50 | 30,50 | 0,69% | - |
| 24.06.2025 | 30,40 | 30,40 | 30,29 | 30,29 | 0,53% | - |
| 23.06.2025 | 29,93 | 30,13 | 29,93 | 30,13 | 2,07% | - |
| 20.06.2025 | 29,52 | 29,52 | 29,52 | 29,52 | -1,93% | - |
| 19.06.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 1,11% | - |
| 18.06.2025 | 29,77 | 29,77 | 29,77 | 29,77 | -2,90% | - |