50,750€
1,68%
Echtzeit-Aktienkurs Royalty Pharma PLC
Bid:
Ask:
Aktienkurse zur Royalty Pharma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 50,87 | 50,87 | 49,91 | 49,91 | -0,01% | - |
| 01.10.2026 | 51,18 | 51,18 | 49,91 | 49,91 | 0,40% | - |
| 30.09.2026 | 50,91 | 50,91 | 49,71 | 49,71 | -0,53% | - |
| 29.09.2026 | 50,85 | 50,85 | 49,98 | 49,98 | -0,05% | - |
| 28.09.2026 | 50,46 | 50,46 | 50,00 | 50,00 | -1,52% | - |
| 25.09.2026 | 50,77 | 50,77 | 50,77 | 50,77 | 1,63% | - |
| 24.09.2026 | 49,96 | 49,96 | 49,96 | 49,96 | -1,53% | - |
| 23.09.2026 | 50,73 | 50,73 | 50,73 | 50,73 | 0,52% | - |
| 22.09.2026 | 50,47 | 50,47 | 50,47 | 50,47 | -0,41% | - |
| 21.09.2026 | 50,68 | 50,68 | 50,68 | 50,68 | 1,36% | - |
| 18.09.2026 | 50,92 | 50,92 | 50,00 | 50,00 | -2,53% | - |
| 17.09.2026 | 50,81 | 51,30 | 50,03 | 51,30 | 3,00% | 150,00 |
| 16.09.2026 | 50,22 | 50,22 | 49,81 | 49,81 | 1,49% | - |
| 15.09.2026 | 50,53 | 50,53 | 49,08 | 49,08 | -1,37% | - |
| 14.09.2026 | 50,15 | 50,15 | 49,76 | 49,76 | -0,09% | - |
| 11.09.2026 | 50,30 | 50,30 | 49,80 | 49,80 | -2,01% | - |
| 10.09.2026 | 51,79 | 51,79 | 50,82 | 50,82 | 0,83% | 1.000,00 |
| 09.09.2026 | 51,57 | 51,57 | 50,40 | 50,40 | 0,06% | - |
| 08.09.2026 | 49,74 | 50,37 | 49,74 | 50,37 | -1,76% | - |
| 07.09.2026 | 51,27 | 51,27 | 51,27 | 51,27 | -4,38% | - |
| 04.09.2026 | 54,38 | 54,38 | 53,62 | 53,62 | 1,55% | 140,00 |
| 03.09.2026 | 53,90 | 53,90 | 52,80 | 52,80 | -0,56% | - |
| 02.09.2026 | 53,28 | 53,28 | 53,10 | 53,10 | 1,43% | - |
| 01.09.2026 | 52,42 | 52,42 | 52,35 | 52,35 | 2,43% | - |
| 31.08.2026 | 51,48 | 51,48 | 51,11 | 51,11 | -0,12% | - |
| 28.08.2026 | 52,69 | 52,69 | 51,17 | 51,17 | -0,37% | - |
| 27.08.2026 | 52,59 | 52,59 | 51,36 | 51,36 | -0,37% | - |
| 26.08.2026 | 52,71 | 52,71 | 51,55 | 51,55 | 0,66% | - |
| 25.08.2026 | 52,15 | 52,15 | 51,21 | 51,21 | 0,41% | - |
| 24.08.2026 | 51,96 | 51,96 | 51,00 | 51,00 | 0,85% | - |
| 21.08.2026 | 51,36 | 51,36 | 50,57 | 50,57 | -2,15% | - |
| 20.08.2026 | 52,37 | 52,37 | 51,68 | 51,68 | 2,13% | - |
| 19.08.2026 | 50,98 | 50,98 | 50,60 | 50,60 | -0,39% | - |
| 18.08.2026 | 50,80 | 50,80 | 50,80 | 50,80 | 1,40% | - |
| 17.08.2026 | 50,10 | 50,10 | 50,10 | 50,10 | 2,28% | - |
| 14.08.2026 | 50,01 | 50,01 | 48,99 | 48,99 | -2,36% | - |
| 13.08.2026 | 50,92 | 50,92 | 50,17 | 50,17 | 1,63% | - |
| 12.08.2026 | 49,59 | 49,59 | 49,37 | 49,37 | 0,20% | - |
| 11.08.2026 | 51,48 | 51,48 | 49,27 | 49,27 | 1,85% | 140,00 |
| 10.08.2026 | 48,81 | 48,81 | 48,37 | 48,37 | -0,37% | - |
| 07.08.2026 | 49,14 | 49,14 | 48,55 | 48,55 | -1,08% | - |
| 06.08.2026 | 49,62 | 49,62 | 49,08 | 49,08 | -0,86% | - |
| 05.08.2026 | 48,67 | 49,51 | 48,67 | 49,51 | 2,55% | - |
| 04.08.2026 | 49,30 | 49,30 | 48,28 | 48,28 | -0,99% | - |
| 03.08.2026 | 50,20 | 50,20 | 48,76 | 48,76 | -2,52% | - |
| 31.07.2026 | 50,99 | 50,99 | 50,02 | 50,02 | 0,02% | - |
| 30.07.2026 | 51,19 | 51,19 | 50,01 | 50,01 | -2,69% | - |
| 29.07.2026 | 52,09 | 52,09 | 51,39 | 51,39 | 0,86% | - |
| 28.07.2026 | 51,16 | 51,16 | 50,95 | 50,95 | 0,67% | - |
| 27.07.2026 | 51,43 | 51,43 | 50,61 | 50,61 | -0,39% | - |
| 24.07.2026 | 51,37 | 51,37 | 50,81 | 50,81 | 0,91% | - |
| 23.07.2026 | 50,79 | 50,79 | 50,35 | 50,35 | 0,85% | - |
| 22.07.2026 | 50,60 | 50,60 | 49,93 | 49,93 | 2,36% | - |
| 21.07.2026 | 50,01 | 50,01 | 48,78 | 48,78 | -2,80% | - |
| 20.07.2026 | 50,29 | 50,29 | 50,18 | 50,18 | -0,22% | - |
| 17.07.2026 | 50,25 | 50,29 | 50,25 | 50,29 | 3,72% | - |
| 16.07.2026 | 48,62 | 48,62 | 48,49 | 48,49 | 2,74% | - |
| 15.07.2026 | 48,23 | 48,23 | 47,19 | 47,19 | -1,42% | - |
| 14.07.2026 | 48,99 | 48,99 | 47,87 | 47,87 | -0,20% | - |
| 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% | - |