49,915€
4,07%
Echtzeit-Aktienkurs Royalty Pharma PLC
Bid:
Ask:
Aktienkurse zur Royalty Pharma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 49,86 | 49,89 | 49,55 | 49,85 | 3,92% | - |
| 13.07.2026 | 48,89 | 48,89 | 47,97 | 47,97 | -1,12% | 500,00 |
| 10.07.2026 | 50,15 | 50,15 | 48,51 | 48,51 | -2,98% | - |
| 09.07.2026 | 50,56 | 50,60 | 50,00 | 50,00 | 1,24% | 140,00 |
| 08.07.2026 | 49,96 | 49,96 | 49,39 | 49,39 | 0,03% | - |
| 07.07.2026 | 49,32 | 49,38 | 49,32 | 49,38 | -2,42% | - |
| 06.07.2026 | 50,60 | 52,93 | 49,08 | 50,60 | -4,13% | 40,00 |
| 03.07.2026 | 50,02 | 52,78 | 50,02 | 52,78 | 6,69% | 250,00 |
| 02.07.2026 | 48,49 | 49,47 | 47,94 | 49,47 | 3,65% | 15,00 |
| 01.07.2026 | 48,52 | 48,52 | 47,73 | 47,73 | -1,91% | - |
| 30.06.2026 | 49,66 | 49,66 | 48,66 | 48,66 | 1,81% | - |
| 29.06.2026 | 49,05 | 49,05 | 47,80 | 47,80 | 0,68% | - |
| 26.06.2026 | 47,47 | 47,47 | 47,47 | 47,47 | 0,35% | - |
| 25.06.2026 | 47,31 | 47,31 | 47,31 | 47,31 | -1,78% | - |
| 24.06.2026 | 48,16 | 48,16 | 48,16 | 48,16 | 4,31% | - |
| 23.06.2026 | 46,17 | 46,17 | 46,17 | 46,17 | 2,43% | - |
| 22.06.2026 | 45,08 | 45,08 | 45,08 | 45,08 | -1,46% | - |
| 19.06.2026 | 45,75 | 45,75 | 45,75 | 45,75 | -1,31% | - |
| 18.06.2026 | 46,35 | 46,35 | 46,35 | 46,35 | 0,29% | - |
| 17.06.2026 | 46,22 | 46,22 | 46,22 | 46,22 | -0,25% | - |
| 16.06.2026 | 46,33 | 46,33 | 46,33 | 46,33 | -1,94% | - |
| 15.06.2026 | 47,25 | 47,25 | 47,25 | 47,25 | -0,34% | - |
| 12.06.2026 | 47,41 | 47,41 | 47,41 | 47,41 | 1,16% | - |
| 11.06.2026 | 46,86 | 46,86 | 46,86 | 46,86 | -1,56% | - |
| 10.06.2026 | 47,61 | 47,61 | 47,61 | 47,61 | -2,12% | - |
| 09.06.2026 | 47,08 | 48,64 | 47,08 | 48,64 | 1,32% | 140,00 |
| 08.06.2026 | 47,89 | 49,00 | 47,89 | 48,00 | 2,13% | 180,00 |
| 05.06.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,16% | - |
| 04.06.2026 | 46,93 | 46,93 | 46,93 | 46,93 | 2,01% | - |
| 03.06.2026 | 45,50 | 46,00 | 45,50 | 46,00 | -0,07% | - |
| 02.06.2026 | 46,77 | 46,77 | 46,03 | 46,03 | 1,12% | - |
| 01.06.2026 | 47,43 | 47,43 | 45,52 | 45,52 | -0,74% | - |
| 29.05.2026 | 46,38 | 46,38 | 45,86 | 45,86 | 0,79% | - |
| 28.05.2026 | 45,50 | 45,50 | 45,50 | 45,50 | 0,00% | - |
| 27.05.2026 | 45,50 | 45,50 | 45,50 | 45,50 | -0,02% | - |
| 26.05.2026 | 46,68 | 46,68 | 45,51 | 45,51 | -0,68% | - |
| 25.05.2026 | 45,82 | 45,82 | 45,82 | 45,82 | 1,29% | - |
| 22.05.2026 | 45,76 | 45,76 | 45,24 | 45,24 | 1,65% | - |
| 21.05.2026 | 45,15 | 45,15 | 44,50 | 44,50 | 0,00% | - |
| 20.05.2026 | 44,77 | 44,77 | 44,50 | 44,50 | 0,00% | - |
| 19.05.2026 | 44,50 | 44,50 | 44,50 | 44,50 | 0,00% | - |
| 18.05.2026 | 44,50 | 44,50 | 44,50 | 44,50 | -3,36% | - |
| 15.05.2026 | 44,30 | 46,05 | 43,73 | 46,05 | 2,02% | 360,00 |
| 14.05.2026 | 45,14 | 45,14 | 45,14 | 45,14 | 4,53% | - |
| 13.05.2026 | 43,86 | 43,86 | 43,18 | 43,18 | -3,62% | - |
| 12.05.2026 | 43,45 | 44,82 | 43,45 | 44,80 | 5,82% | 3.107,00 |
| 11.05.2026 | 42,69 | 42,69 | 42,34 | 42,34 | -0,14% | - |
| 08.05.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 2,44% | - |
| 07.05.2026 | 42,76 | 42,76 | 41,39 | 41,39 | -0,78% | - |
| 06.05.2026 | 42,65 | 42,65 | 41,71 | 41,71 | -0,47% | - |
| 05.05.2026 | 42,61 | 42,61 | 41,91 | 41,91 | -2,55% | - |
| 04.05.2026 | 42,01 | 43,00 | 41,41 | 43,00 | 3,27% | 180,00 |
| 30.04.2026 | 42,01 | 42,01 | 41,64 | 41,64 | 0,12% | - |
| 29.04.2026 | 42,01 | 42,01 | 41,59 | 41,59 | -0,04% | - |
| 28.04.2026 | 42,01 | 42,01 | 41,61 | 41,61 | 0,76% | 180,00 |
| 27.04.2026 | 41,62 | 41,62 | 41,29 | 41,29 | 0,06% | - |
| 24.04.2026 | 42,04 | 42,04 | 41,27 | 41,27 | 0,35% | - |
| 23.04.2026 | 41,80 | 41,80 | 41,12 | 41,12 | 0,33% | - |
| 22.04.2026 | 41,90 | 41,90 | 40,99 | 40,99 | 0,32% | - |
| 21.04.2026 | 41,51 | 41,51 | 40,86 | 40,86 | -1,07% | - |
| 20.04.2026 | 41,53 | 41,53 | 41,30 | 41,30 | 2,78% | - |
| 17.04.2026 | 40,84 | 40,84 | 40,18 | 40,18 | -0,68% | - |
| 16.04.2026 | 40,88 | 40,88 | 40,46 | 40,46 | 0,26% | - |
| 15.04.2026 | 40,96 | 40,96 | 40,35 | 40,35 | 0,57% | - |
| 14.04.2026 | 40,75 | 40,75 | 40,12 | 40,12 | 0,15% | - |
| 13.04.2026 | 40,32 | 40,32 | 40,06 | 40,06 | 0,24% | - |
| 10.04.2026 | 40,87 | 40,87 | 39,97 | 39,97 | 0,30% | - |
| 09.04.2026 | 40,62 | 40,62 | 39,85 | 39,85 | 0,61% | - |
| 08.04.2026 | 39,45 | 39,61 | 39,45 | 39,61 | -0,01% | - |
| 07.04.2026 | 40,20 | 40,20 | 39,61 | 39,61 | -5,85% | - |
| 02.04.2026 | 41,13 | 42,07 | 41,13 | 42,07 | 3,85% | 75,00 |
| 01.04.2026 | 41,13 | 41,13 | 40,51 | 40,51 | 1,10% | - |
| 31.03.2026 | 40,39 | 40,39 | 40,07 | 40,07 | 1,24% | - |
| 30.03.2026 | 39,94 | 39,94 | 39,58 | 39,58 | -2,01% | - |
| 27.03.2026 | 40,39 | 40,39 | 40,39 | 40,39 | 0,62% | - |
| 26.03.2026 | 40,14 | 40,14 | 40,14 | 40,14 | 2,66% | - |
| 25.03.2026 | 39,10 | 39,10 | 39,10 | 39,10 | 0,39% | - |
| 24.03.2026 | 38,95 | 38,95 | 38,95 | 38,95 | 1,14% | - |
| 23.03.2026 | 38,51 | 38,51 | 38,51 | 38,51 | -0,10% | - |
| 20.03.2026 | 38,99 | 38,99 | 38,55 | 38,55 | -1,00% | - |
| 19.03.2026 | 39,60 | 39,60 | 38,94 | 38,94 | -0,10% | - |
| 18.03.2026 | 39,81 | 39,81 | 38,98 | 38,98 | 0,10% | - |
| 17.03.2026 | 39,56 | 39,56 | 38,94 | 38,94 | -0,21% | - |
| 16.03.2026 | 39,80 | 40,40 | 39,02 | 39,02 | -0,31% | 180,00 |
| 13.03.2026 | 39,48 | 39,48 | 39,14 | 39,14 | -4,23% | - |
| 12.03.2026 | 39,70 | 40,87 | 38,91 | 40,87 | 5,74% | 5,00 |
| 11.03.2026 | 39,20 | 39,20 | 38,65 | 38,65 | 0,52% | - |
| 10.03.2026 | 39,07 | 39,07 | 38,45 | 38,45 | -0,29% | - |
| 09.03.2026 | 38,23 | 38,56 | 38,23 | 38,56 | 0,97% | - |
| 06.03.2026 | 39,02 | 39,02 | 38,19 | 38,19 | -2,60% | - |
| 05.03.2026 | 40,36 | 40,36 | 39,21 | 39,21 | -1,63% | - |
| 04.03.2026 | 40,30 | 40,30 | 39,86 | 39,86 | 0,73% | - |
| 03.03.2026 | 39,75 | 40,13 | 39,57 | 39,57 | 2,06% | 217,00 |
| 02.03.2026 | 38,45 | 38,77 | 38,45 | 38,77 | 2,84% | - |
| 27.02.2026 | 37,84 | 37,84 | 37,70 | 37,70 | 1,48% | - |
| 26.02.2026 | 37,74 | 37,74 | 37,15 | 37,15 | -1,22% | - |
| 25.02.2026 | 38,07 | 38,07 | 37,61 | 37,61 | 0,40% | - |
| 24.02.2026 | 38,28 | 38,28 | 37,46 | 37,46 | -0,13% | - |
| 23.02.2026 | 37,56 | 39,60 | 37,51 | 37,51 | 1,05% | 135,00 |
| 20.02.2026 | 37,85 | 37,85 | 37,12 | 37,12 | -0,70% | - |