45,738€
0,54%
Echtzeit-Aktienkurs Royalty Pharma plc
Bid:
Ask:
Aktienkurse zur Royalty Pharma plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.01.2026 | 34,09 | 34,21 | 33,68 | 33,82 | -0,73% | - |
| 26.01.2026 | 34,09 | 34,23 | 33,79 | 34,07 | -0,31% | - |
| 23.01.2026 | 34,19 | 34,59 | 33,90 | 34,17 | 0,12% | - |
| 22.01.2026 | 33,98 | 34,15 | 33,74 | 34,13 | 0,41% | 84,00 |
| 21.01.2026 | 33,36 | 34,07 | 33,33 | 33,99 | 2,06% | 15,00 |
| 20.01.2026 | 33,84 | 33,92 | 33,15 | 33,31 | -0,28% | 45,00 |
| 19.01.2026 | 33,45 | 33,52 | 33,38 | 33,40 | -2,04% | 56,00 |
| 16.01.2026 | 34,21 | 34,35 | 33,87 | 34,10 | -0,37% | 953,00 |
| 15.01.2026 | 34,59 | 34,75 | 34,07 | 34,22 | -0,96% | - |
| 14.01.2026 | 34,65 | 34,82 | 34,26 | 34,55 | -0,36% | 390,00 |
| 13.01.2026 | 34,55 | 34,79 | 34,03 | 34,68 | 0,48% | - |
| 12.01.2026 | 34,43 | 34,63 | 34,04 | 34,51 | -0,03% | - |
| 09.01.2026 | 34,55 | 35,23 | 34,50 | 34,52 | 0,01% | 1.400,00 |
| 08.01.2026 | 35,43 | 35,77 | 34,32 | 34,52 | -2,57% | - |
| 07.01.2026 | 34,76 | 35,44 | 34,47 | 35,43 | 1,83% | 222,00 |
| 06.01.2026 | 33,77 | 34,98 | 33,73 | 34,79 | 2,85% | 56,00 |
| 05.01.2026 | 33,24 | 34,00 | 32,94 | 33,83 | 2,02% | 258,00 |
| 02.01.2026 | 32,94 | 33,21 | 32,61 | 33,16 | -0,81% | 72,00 |
| 30.12.2025 | 33,18 | 33,43 | 33,16 | 33,43 | 0,65% | 24,00 |
| 29.12.2025 | 33,32 | 33,51 | 33,16 | 33,21 | -0,63% | 180,00 |
| 23.12.2025 | 33,00 | 33,54 | 32,84 | 33,42 | 1,15% | 144,00 |
| 22.12.2025 | 33,13 | 33,49 | 32,64 | 33,04 | 0,23% | 115,00 |
| 19.12.2025 | 32,81 | 33,11 | 32,58 | 32,97 | 0,58% | 210,00 |
| 18.12.2025 | 32,62 | 32,99 | 32,48 | 32,78 | 0,43% | 56,00 |
| 17.12.2025 | 32,79 | 33,15 | 32,49 | 32,64 | -0,11% | 319,00 |
| 16.12.2025 | 32,79 | 32,98 | 32,16 | 32,67 | -0,29% | 292,00 |
| 15.12.2025 | 32,86 | 32,95 | 32,40 | 32,77 | 0,20% | 106,00 |
| 12.12.2025 | 33,05 | 33,45 | 32,34 | 32,70 | -1,09% | 17,00 |
| 11.12.2025 | 32,76 | 33,06 | 32,31 | 33,06 | 1,01% | 420,00 |
| 10.12.2025 | 32,66 | 32,96 | 32,54 | 32,73 | -0,06% | 507,00 |
| 09.12.2025 | 33,23 | 33,58 | 32,74 | 32,75 | -1,47% | 2.410,00 |
| 08.12.2025 | 34,06 | 34,84 | 33,17 | 33,24 | -2,86% | 251,00 |
| 05.12.2025 | 33,58 | 34,53 | 33,31 | 34,22 | 1,78% | - |