31,110€
0,27%
Echtzeit-Aktienkurs Royalty Pharma PLC
Bid:
Ask:
Aktienkurse zur Royalty Pharma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 31,47 | 31,47 | 30,81 | 31,13 | 0,32% | - |
| 14.10.2025 | 30,59 | 31,13 | 30,27 | 31,03 | 1,06% | 35,00 |
| 13.10.2025 | 30,99 | 31,41 | 30,47 | 30,70 | -1,13% | - |
| 10.10.2025 | 31,25 | 31,52 | 30,97 | 31,05 | -0,64% | - |
| 09.10.2025 | 30,98 | 31,32 | 30,82 | 31,25 | 0,92% | - |
| 08.10.2025 | 30,97 | 31,15 | 30,67 | 30,97 | 0,15% | - |
| 07.10.2025 | 30,85 | 31,40 | 30,81 | 30,92 | 0,05% | - |
| 06.10.2025 | 30,72 | 30,92 | 30,22 | 30,91 | -0,56% | 10,00 |
| 03.10.2025 | 31,17 | 31,76 | 30,79 | 31,08 | -0,24% | - |
| 02.10.2025 | 30,96 | 31,60 | 30,81 | 31,16 | 0,35% | - |
| 01.10.2025 | 30,07 | 31,08 | 29,74 | 31,05 | 3,33% | - |
| 30.09.2025 | 30,04 | 30,62 | 29,76 | 30,05 | 0,18% | - |
| 29.09.2025 | 30,00 | 30,25 | 29,64 | 29,99 | 0,82% | - |
| 26.09.2025 | 29,92 | 30,46 | 29,61 | 29,75 | -0,40% | - |
| 25.09.2025 | 30,47 | 30,67 | 29,86 | 29,87 | -1,82% | - |
| 24.09.2025 | 30,67 | 31,21 | 30,15 | 30,42 | -0,60% | - |
| 23.09.2025 | 30,34 | 31,13 | 30,25 | 30,61 | 1,24% | - |
| 22.09.2025 | 30,86 | 31,23 | 30,00 | 30,23 | -2,29% | - |
| 19.09.2025 | 30,34 | 31,19 | 30,30 | 30,94 | 2,35% | - |
| 18.09.2025 | 30,13 | 30,64 | 29,86 | 30,23 | 0,57% | 54,00 |
| 17.09.2025 | 29,87 | 30,23 | 29,85 | 30,06 | 0,80% | - |
| 16.09.2025 | 29,89 | 30,15 | 29,52 | 29,82 | 0,03% | - |
| 15.09.2025 | 31,02 | 31,08 | 29,62 | 29,81 | -4,36% | - |
| 12.09.2025 | 31,28 | 31,55 | 30,96 | 31,17 | -0,11% | - |
| 11.09.2025 | 30,94 | 31,48 | 30,46 | 31,21 | 0,14% | - |
| 10.09.2025 | 31,19 | 31,39 | 30,55 | 31,16 | 0,06% | - |
| 09.09.2025 | 30,28 | 31,19 | 30,19 | 31,14 | 2,48% | - |
| 08.09.2025 | 30,78 | 30,82 | 28,87 | 30,39 | -1,35% | - |
| 05.09.2025 | 31,68 | 31,75 | 30,60 | 30,80 | -2,58% | - |
| 04.09.2025 | 31,25 | 31,75 | 31,25 | 31,62 | 0,62% | - |
| 03.09.2025 | 31,01 | 31,53 | 30,97 | 31,42 | 1,14% | - |
| 02.09.2025 | 30,75 | 31,33 | 30,51 | 31,07 | 0,94% | - |
| 01.09.2025 | 30,79 | 30,79 | 30,65 | 30,78 | 0,10% | - |
| 29.08.2025 | 30,49 | 30,76 | 30,38 | 30,75 | 0,94% | - |
| 28.08.2025 | 31,02 | 31,10 | 30,40 | 30,46 | -1,74% | - |
| 27.08.2025 | 30,96 | 31,25 | 30,65 | 31,00 | 0,31% | 98,00 |
| 26.08.2025 | 30,87 | 31,09 | 30,61 | 30,91 | -0,34% | 20,00 |
| 25.08.2025 | 30,92 | 31,61 | 30,79 | 31,01 | 0,19% | - |
| 22.08.2025 | 31,29 | 31,48 | 30,68 | 30,95 | -0,99% | - |
| 21.08.2025 | 31,74 | 31,74 | 31,16 | 31,26 | -1,11% | - |
| 20.08.2025 | 30,91 | 31,64 | 30,69 | 31,61 | 2,31% | - |
| 19.08.2025 | 30,76 | 31,03 | 30,69 | 30,90 | 0,28% | - |
| 18.08.2025 | 31,09 | 31,32 | 30,76 | 30,81 | -0,98% | 100,00 |
| 15.08.2025 | 31,33 | 31,36 | 30,87 | 31,12 | -0,75% | 185,00 |
| 14.08.2025 | 31,16 | 31,82 | 30,78 | 31,35 | 0,76% | 33,00 |
| 13.08.2025 | 30,69 | 31,41 | 30,65 | 31,12 | 1,32% | 16,00 |
| 12.08.2025 | 30,86 | 31,35 | 30,61 | 30,71 | -1,41% | - |
| 11.08.2025 | 32,47 | 32,60 | 31,08 | 31,15 | -3,58% | - |
| 08.08.2025 | 31,73 | 32,57 | 31,67 | 32,31 | 1,76% | 16,00 |
| 07.08.2025 | 31,79 | 32,06 | 31,16 | 31,75 | -0,35% | - |
| 06.08.2025 | 32,75 | 33,13 | 31,63 | 31,86 | -2,66% | 168,00 |
| 05.08.2025 | 32,75 | 32,99 | 32,42 | 32,73 | -0,06% | - |
| 04.08.2025 | 32,33 | 32,77 | 32,12 | 32,75 | 2,04% | - |
| 01.08.2025 | 32,38 | 32,39 | 30,51 | 32,09 | -0,47% | 3,00 |
| 31.07.2025 | 32,46 | 32,91 | 32,13 | 32,24 | -0,88% | 200,00 |
| 30.07.2025 | 32,02 | 32,65 | 32,02 | 32,53 | 0,77% | - |
| 29.07.2025 | 32,15 | 32,54 | 31,93 | 32,28 | 0,94% | - |
| 28.07.2025 | 31,23 | 32,09 | 31,23 | 31,98 | 2,35% | - |
| 25.07.2025 | 31,07 | 31,58 | 30,98 | 31,24 | 0,42% | - |
| 24.07.2025 | 30,71 | 31,17 | 30,33 | 31,11 | 1,63% | 1.500,00 |
| 23.07.2025 | 30,45 | 30,90 | 30,45 | 30,61 | -0,23% | - |
| 22.07.2025 | 30,49 | 30,89 | 30,23 | 30,68 | 0,49% | 1,00 |
| 21.07.2025 | 30,63 | 31,16 | 30,45 | 30,53 | -0,16% | 370,00 |
| 18.07.2025 | 30,70 | 30,70 | 30,29 | 30,58 | 0,10% | - |
| 17.07.2025 | 30,54 | 31,20 | 30,46 | 30,55 | -0,24% | - |
| 16.07.2025 | 31,37 | 31,86 | 30,62 | 30,63 | -2,69% | 8,00 |
| 15.07.2025 | 31,07 | 31,53 | 30,96 | 31,47 | 1,29% | 1,00 |
| 14.07.2025 | 30,95 | 31,12 | 30,52 | 31,07 | 1,34% | - |
| 11.07.2025 | 30,82 | 31,01 | 30,38 | 30,66 | -0,68% | - |
| 10.07.2025 | 30,39 | 31,30 | 30,35 | 30,87 | 0,96% | - |
| 09.07.2025 | 30,10 | 30,62 | 30,10 | 30,58 | 0,99% | - |
| 08.07.2025 | 30,63 | 30,68 | 30,07 | 30,28 | -0,18% | - |
| 07.07.2025 | 31,25 | 31,25 | 30,33 | 30,33 | -1,11% | - |
| 04.07.2025 | 30,90 | 30,90 | 30,64 | 30,67 | -0,90% | - |
| 03.07.2025 | 30,67 | 31,01 | 30,31 | 30,95 | 1,01% | 500,00 |
| 02.07.2025 | 30,44 | 30,80 | 30,07 | 30,64 | 0,76% | - |
| 01.07.2025 | 30,66 | 30,99 | 30,27 | 30,41 | -0,59% | - |
| 30.06.2025 | 30,75 | 30,84 | 30,43 | 30,59 | -0,16% | - |
| 27.06.2025 | 30,15 | 31,01 | 30,10 | 30,64 | 1,73% | - |
| 26.06.2025 | 30,80 | 30,88 | 29,91 | 30,12 | -2,30% | - |
| 25.06.2025 | 31,12 | 31,30 | 30,68 | 30,83 | -0,96% | - |
| 24.06.2025 | 30,69 | 31,24 | 30,42 | 31,13 | 1,73% | - |
| 23.06.2025 | 30,16 | 30,72 | 29,98 | 30,60 | 1,09% | - |
| 20.06.2025 | 30,08 | 30,33 | 29,87 | 30,27 | 0,63% | - |
| 19.06.2025 | 30,42 | 30,49 | 30,08 | 30,08 | -1,05% | - |
| 18.06.2025 | 30,10 | 30,57 | 29,78 | 30,40 | 1,06% | - |
| 17.06.2025 | 30,36 | 30,40 | 30,00 | 30,08 | -0,95% | - |
| 16.06.2025 | 29,81 | 30,52 | 29,81 | 30,37 | 0,70% | - |
| 13.06.2025 | 30,26 | 30,73 | 29,84 | 30,16 | -0,95% | - |
| 12.06.2025 | 29,38 | 30,56 | 29,02 | 30,45 | 2,78% | 27,00 |
| 11.06.2025 | 29,64 | 29,78 | 29,32 | 29,63 | 0,82% | 2.000,00 |
| 10.06.2025 | 29,38 | 29,78 | 29,05 | 29,39 | 0,50% | - |
| 09.06.2025 | 29,55 | 29,70 | 29,24 | 29,24 | -1,48% | - |
| 06.06.2025 | 29,07 | 29,79 | 29,03 | 29,68 | 0,58% | - |
| 05.06.2025 | 29,28 | 29,52 | 29,00 | 29,51 | 0,70% | - |
| 04.06.2025 | 29,46 | 29,54 | 29,16 | 29,31 | 0,09% | - |
| 03.06.2025 | 29,35 | 29,49 | 28,90 | 29,28 | 0,83% | - |
| 02.06.2025 | 28,98 | 29,18 | 28,59 | 29,04 | 0,36% | - |
| 30.05.2025 | 28,70 | 29,17 | 28,43 | 28,94 | 0,75% | - |
| 29.05.2025 | 28,91 | 29,46 | 28,57 | 28,72 | -0,64% | - |