50,725€
-1,03%
Echtzeit-Aktienkurs Royalty Pharma PLC
Bid:
Ask:
Aktienkurse zur Royalty Pharma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 51,25 | 51,90 | 50,65 | 50,74 | -1,01% | 570,00 |
| 01.10.2026 | 51,75 | 52,23 | 51,01 | 51,26 | -0,54% | 360,00 |
| 30.09.2026 | 51,32 | 52,00 | 50,84 | 51,54 | 0,35% | 87,00 |
| 29.09.2026 | 51,40 | 51,65 | 50,70 | 51,36 | -0,02% | 76,00 |
| 28.09.2026 | 51,05 | 51,69 | 50,73 | 51,37 | 0,53% | 3.484,00 |
| 25.09.2026 | 51,25 | 51,85 | 50,60 | 51,10 | -0,27% | 695,00 |
| 24.09.2026 | 50,67 | 51,76 | 50,31 | 51,24 | 1,14% | 2.740,00 |
| 23.09.2026 | 51,30 | 52,04 | 50,63 | 50,66 | -0,90% | - |
| 22.09.2026 | 50,99 | 51,63 | 50,51 | 51,12 | 0,25% | - |
| 21.09.2026 | 50,75 | 51,52 | 50,43 | 51,00 | 0,33% | 450,00 |
| 18.09.2026 | 51,17 | 51,54 | 50,48 | 50,83 | -1,01% | 1.578,00 |
| 17.09.2026 | 51,04 | 51,87 | 50,54 | 51,35 | 0,73% | 1.062,00 |
| 16.09.2026 | 50,60 | 51,28 | 50,55 | 50,98 | 0,65% | - |
| 15.09.2026 | 51,09 | 51,54 | 50,17 | 50,65 | -0,95% | 557,00 |
| 14.09.2026 | 50,56 | 51,80 | 50,54 | 51,13 | 1,11% | 1.140,00 |
| 11.09.2026 | 50,99 | 51,32 | 50,33 | 50,57 | -0,10% | 476,00 |
| 10.09.2026 | 51,88 | 52,48 | 50,50 | 50,62 | -2,97% | 2.600,00 |
| 09.09.2026 | 52,25 | 52,78 | 50,92 | 52,17 | -0,26% | 56,00 |
| 08.09.2026 | 52,40 | 52,80 | 50,38 | 52,31 | 2,81% | 558,00 |
| 07.09.2026 | 52,72 | 52,81 | 50,51 | 50,88 | -7,58% | 799,00 |
| 04.09.2026 | 54,99 | 55,45 | 54,35 | 55,05 | 0,17% | 2.043,00 |
| 03.09.2026 | 54,53 | 55,04 | 53,87 | 54,95 | 0,92% | 1.575,00 |
| 02.09.2026 | 53,73 | 54,59 | 53,27 | 54,45 | 1,33% | 720,00 |
| 01.09.2026 | 52,89 | 53,95 | 52,75 | 53,74 | 1,61% | 480,00 |
| 31.08.2026 | 52,02 | 53,10 | 51,84 | 52,89 | 0,72% | 12,00 |
| 28.08.2026 | 53,18 | 53,47 | 52,36 | 52,51 | -1,24% | - |
| 27.08.2026 | 52,87 | 53,52 | 52,40 | 53,17 | 0,27% | 66,00 |
| 26.08.2026 | 53,38 | 53,59 | 52,73 | 53,02 | -0,29% | 24,00 |
| 25.08.2026 | 52,55 | 53,50 | 52,16 | 53,18 | 1,11% | 20,00 |
| 24.08.2026 | 52,77 | 52,92 | 52,13 | 52,59 | 0,18% | - |
| 21.08.2026 | 51,82 | 52,69 | 51,55 | 52,50 | 1,21% | 132,00 |
| 20.08.2026 | 52,80 | 52,80 | 51,71 | 51,87 | -1,80% | 300,00 |
| 19.08.2026 | 51,44 | 52,93 | 51,05 | 52,82 | 22,38% | 63,00 |
| 05.05.2026 | 42,90 | 43,43 | 42,80 | 43,16 | 0,57% | 14,00 |
| 04.05.2026 | 42,47 | 43,05 | 42,03 | 42,91 | 0,43% | 1.009,00 |
| 30.04.2026 | 42,26 | 43,09 | 42,23 | 42,73 | 0,80% | - |
| 29.04.2026 | 42,17 | 42,87 | 42,13 | 42,39 | -0,09% | 268,00 |
| 28.04.2026 | 42,42 | 42,91 | 42,13 | 42,43 | 0,15% | - |
| 27.04.2026 | 41,94 | 42,63 | 41,82 | 42,36 | 0,56% | 30,00 |
| 24.04.2026 | 42,31 | 42,61 | 42,03 | 42,13 | -0,86% | 132,00 |
| 23.04.2026 | 42,27 | 42,72 | 41,97 | 42,49 | 0,01% | 192,00 |
| 22.04.2026 | 42,20 | 42,50 | 41,94 | 42,49 | 0,73% | 707,00 |
| 21.04.2026 | 41,70 | 42,69 | 41,56 | 42,18 | 0,84% | 165,00 |
| 20.04.2026 | 41,78 | 42,54 | 41,70 | 41,83 | -1,55% | 56,00 |
| 17.04.2026 | 41,38 | 42,56 | 40,89 | 42,49 | 3,26% | 130,00 |
| 16.04.2026 | 41,15 | 41,59 | 40,96 | 41,15 | -0,31% | - |
| 15.04.2026 | 41,54 | 41,57 | 40,76 | 41,28 | -0,27% | - |
| 14.04.2026 | 41,02 | 41,51 | 40,87 | 41,39 | 0,32% | 255,00 |
| 13.04.2026 | 40,63 | 41,58 | 40,61 | 41,26 | 1,02% | 650,00 |
| 10.04.2026 | 41,27 | 41,50 | 40,75 | 40,84 | -1,02% | 169,00 |
| 09.04.2026 | 40,86 | 41,51 | 40,57 | 41,26 | 0,54% | - |
| 08.04.2026 | 41,06 | 41,26 | 40,21 | 41,04 | 1,55% | 290,00 |
| 07.04.2026 | 41,23 | 41,24 | 40,25 | 40,41 | -4,00% | 29,00 |
| 02.04.2026 | 41,44 | 42,46 | 41,43 | 42,10 | 0,66% | - |
| 01.04.2026 | 41,59 | 42,04 | 41,23 | 41,82 | 0,75% | 138,00 |
| 31.03.2026 | 40,80 | 41,51 | 40,02 | 41,51 | 2,56% | 8,00 |
| 30.03.2026 | 40,38 | 40,77 | 40,22 | 40,48 | 0,52% | 14,00 |
| 27.03.2026 | 40,82 | 41,05 | 40,02 | 40,27 | -1,03% | 50,00 |
| 26.03.2026 | 40,47 | 41,22 | 39,67 | 40,69 | -0,04% | 210,00 |
| 25.03.2026 | 39,19 | 40,72 | 39,10 | 40,70 | 3,76% | 296,00 |
| 24.03.2026 | 39,18 | 39,61 | 39,00 | 39,23 | -0,08% | - |
| 23.03.2026 | 38,80 | 39,72 | 38,52 | 39,26 | 0,10% | 532,00 |
| 20.03.2026 | 39,29 | 39,79 | 38,80 | 39,22 | -0,22% | 1.738,00 |
| 19.03.2026 | 39,95 | 40,09 | 39,08 | 39,30 | -1,60% | - |
| 18.03.2026 | 40,19 | 40,23 | 39,45 | 39,94 | -0,08% | 292,00 |
| 17.03.2026 | 39,94 | 40,55 | 39,62 | 39,97 | -0,61% | - |
| 16.03.2026 | 40,20 | 40,46 | 39,51 | 40,22 | 0,60% | 22,00 |
| 13.03.2026 | 39,89 | 40,37 | 39,58 | 39,98 | 0,34% | 962,00 |
| 12.03.2026 | 40,01 | 40,44 | 39,62 | 39,84 | -1,24% | 17,00 |
| 11.03.2026 | 39,59 | 40,46 | 39,51 | 40,34 | 1,91% | - |
| 10.03.2026 | 39,64 | 39,98 | 39,03 | 39,59 | 0,51% | 1.680,00 |
| 09.03.2026 | 39,80 | 39,80 | 38,89 | 39,39 | 0,77% | 154,00 |
| 06.03.2026 | 39,38 | 39,69 | 38,82 | 39,09 | -0,71% | 14,00 |
| 05.03.2026 | 41,01 | 41,25 | 39,06 | 39,37 | -3,42% | - |
| 04.03.2026 | 40,81 | 41,13 | 40,62 | 40,76 | -0,35% | 9.825,00 |
| 03.03.2026 | 40,54 | 41,02 | 40,19 | 40,91 | 0,70% | 28,00 |
| 02.03.2026 | 39,24 | 40,63 | 38,68 | 40,62 | 3,85% | 60,00 |
| 27.02.2026 | 38,43 | 39,23 | 38,01 | 39,12 | 1,74% | 224,00 |
| 26.02.2026 | 38,21 | 38,78 | 37,99 | 38,45 | 0,55% | - |
| 25.02.2026 | 38,47 | 38,95 | 38,15 | 38,24 | -0,84% | 386,00 |
| 24.02.2026 | 38,63 | 38,79 | 38,36 | 38,56 | -0,05% | 280,00 |
| 23.02.2026 | 38,10 | 38,71 | 38,06 | 38,58 | 0,78% | 63,00 |
| 20.02.2026 | 38,21 | 38,45 | 37,91 | 38,28 | -0,16% | - |
| 19.02.2026 | 38,45 | 38,69 | 38,02 | 38,34 | -0,34% | 78,00 |
| 18.02.2026 | 38,39 | 38,54 | 38,02 | 38,47 | 0,39% | 48,00 |
| 17.02.2026 | 38,12 | 39,00 | 37,78 | 38,32 | 0,55% | - |
| 16.02.2026 | 38,11 | 38,15 | 38,08 | 38,11 | 0,09% | 70,00 |
| 13.02.2026 | 37,80 | 38,68 | 37,68 | 38,08 | 0,85% | 75,00 |
| 12.02.2026 | 37,31 | 38,17 | 36,96 | 37,76 | 1,26% | - |
| 11.02.2026 | 37,14 | 38,09 | 34,84 | 37,29 | 0,27% | 17,00 |
| 10.02.2026 | 36,99 | 37,19 | 36,62 | 37,19 | 0,57% | 592,00 |
| 09.02.2026 | 37,69 | 37,79 | 36,92 | 36,98 | -2,12% | 308,00 |
| 06.02.2026 | 37,21 | 37,99 | 37,21 | 37,78 | 0,88% | 2.433,00 |
| 05.02.2026 | 37,06 | 37,60 | 36,74 | 37,45 | 1,22% | 280,00 |
| 04.02.2026 | 36,32 | 37,07 | 36,03 | 37,00 | 1,73% | 1.472,00 |
| 03.02.2026 | 35,84 | 36,51 | 35,74 | 36,37 | 1,20% | 122,00 |
| 02.02.2026 | 35,12 | 35,94 | 34,39 | 35,94 | 2,16% | 324,00 |
| 30.01.2026 | 34,23 | 35,18 | 34,18 | 35,18 | 3,03% | 250,00 |
| 29.01.2026 | 33,72 | 34,25 | 33,61 | 34,14 | 1,01% | 60,00 |
| 28.01.2026 | 33,97 | 34,09 | 33,67 | 33,80 | -0,04% | 142,00 |