31,070€
1,87%
Echtzeit-Aktienkurs Royalty Pharma PLC
Bid:
Ask:
Aktienkurse zur Royalty Pharma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |