34,835€
0,27%
Echtzeit-Aktienkurs Royalty Pharma PLC
Bid:
Ask:
Aktienkurse zur Royalty Pharma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 34,78 | 34,84 | 34,64 | 34,72 | -0,07% | - |
| 06.01.2026 | 33,82 | 34,98 | 33,59 | 34,74 | 2,58% | - |
| 05.01.2026 | 33,13 | 33,93 | 32,96 | 33,87 | 2,43% | - |
| 02.01.2026 | 33,59 | 33,59 | 32,63 | 33,06 | -0,42% | - |
| 30.12.2025 | 33,59 | 33,59 | 33,16 | 33,20 | -0,14% | - |
| 29.12.2025 | 33,60 | 33,60 | 33,20 | 33,25 | -0,64% | - |
| 23.12.2025 | 32,94 | 33,54 | 32,85 | 33,46 | 1,72% | - |
| 22.12.2025 | 32,96 | 33,13 | 32,62 | 32,90 | -0,12% | - |
| 19.12.2025 | 32,78 | 33,10 | 32,44 | 32,94 | 0,40% | - |
| 18.12.2025 | 32,68 | 33,01 | 32,56 | 32,81 | 0,32% | - |
| 17.12.2025 | 32,68 | 33,12 | 32,49 | 32,70 | 0,75% | - |
| 16.12.2025 | 32,91 | 33,79 | 32,17 | 32,46 | -0,89% | - |
| 15.12.2025 | 32,70 | 32,95 | 32,38 | 32,75 | 0,68% | - |
| 12.12.2025 | 33,07 | 33,61 | 32,33 | 32,53 | -1,36% | - |
| 11.12.2025 | 32,59 | 32,98 | 32,32 | 32,98 | 0,67% | - |
| 10.12.2025 | 32,76 | 33,06 | 32,53 | 32,76 | -0,40% | - |
| 09.12.2025 | 33,21 | 33,73 | 32,78 | 32,89 | -1,02% | - |
| 08.12.2025 | 34,56 | 34,56 | 33,22 | 33,23 | -2,52% | - |
| 05.12.2025 | 33,59 | 34,16 | 33,38 | 34,09 | 1,59% | - |
| 04.12.2025 | 33,97 | 34,06 | 33,49 | 33,55 | -1,68% | 30,00 |
| 03.12.2025 | 34,00 | 34,29 | 33,76 | 34,13 | -0,01% | - |
| 02.12.2025 | 34,33 | 34,69 | 33,93 | 34,13 | -0,48% | - |
| 01.12.2025 | 34,55 | 34,60 | 34,12 | 34,30 | -0,51% | - |
| 28.11.2025 | 34,43 | 35,13 | 34,29 | 34,47 | 0,32% | - |
| 27.11.2025 | 34,43 | 34,43 | 34,35 | 34,36 | 0,34% | - |
| 26.11.2025 | 34,18 | 34,44 | 33,91 | 34,25 | 0,47% | - |
| 25.11.2025 | 34,72 | 34,89 | 33,98 | 34,09 | -0,44% | - |
| 24.11.2025 | 33,79 | 34,25 | 32,52 | 34,24 | 1,11% | - |
| 21.11.2025 | 33,30 | 33,99 | 33,26 | 33,86 | 2,39% | - |
| 20.11.2025 | 33,49 | 34,28 | 33,02 | 33,07 | 0,59% | - |
| 19.11.2025 | 34,07 | 34,55 | 32,85 | 32,88 | -3,49% | 60,00 |
| 18.11.2025 | 33,78 | 34,16 | 33,27 | 34,07 | 0,92% | 201,00 |
| 17.11.2025 | 33,78 | 34,05 | 33,31 | 33,76 | -0,19% | - |
| 14.11.2025 | 33,91 | 34,14 | 33,44 | 33,82 | -0,16% | - |
| 13.11.2025 | 34,14 | 34,86 | 33,86 | 33,88 | -1,81% | - |
| 12.11.2025 | 33,64 | 34,51 | 33,53 | 34,50 | 2,27% | - |
| 11.11.2025 | 33,35 | 33,86 | 33,09 | 33,74 | 1,03% | - |
| 10.11.2025 | 33,33 | 34,07 | 33,33 | 33,39 | 0,27% | - |
| 07.11.2025 | 35,30 | 35,55 | 33,07 | 33,30 | -6,49% | - |
| 06.11.2025 | 35,17 | 35,73 | 34,75 | 35,61 | 2,03% | - |
| 05.11.2025 | 32,46 | 35,52 | 31,44 | 34,90 | 6,22% | 32,00 |
| 04.11.2025 | 32,39 | 33,16 | 31,70 | 32,86 | 0,61% | - |
| 03.11.2025 | 32,57 | 32,82 | 32,21 | 32,66 | 0,23% | 1,00 |
| 31.10.2025 | 31,94 | 32,63 | 31,78 | 32,58 | 1,72% | - |
| 30.10.2025 | 31,61 | 32,16 | 31,35 | 32,03 | 1,39% | - |
| 29.10.2025 | 31,25 | 31,71 | 31,13 | 31,59 | 1,10% | - |
| 28.10.2025 | 32,00 | 32,16 | 30,86 | 31,25 | -2,36% | - |
| 27.10.2025 | 32,06 | 32,28 | 31,85 | 32,00 | -0,09% | - |
| 24.10.2025 | 31,72 | 32,12 | 31,70 | 32,03 | 1,07% | - |
| 23.10.2025 | 32,05 | 32,05 | 31,62 | 31,69 | -1,23% | 10,00 |
| 22.10.2025 | 32,31 | 32,51 | 32,02 | 32,09 | -0,34% | - |
| 21.10.2025 | 31,53 | 32,28 | 31,30 | 32,20 | 2,24% | - |
| 20.10.2025 | 31,74 | 32,05 | 30,99 | 31,49 | -0,52% | - |
| 17.10.2025 | 31,03 | 31,66 | 30,66 | 31,66 | 1,93% | - |
| 16.10.2025 | 31,06 | 31,50 | 30,78 | 31,06 | -0,22% | - |
| 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 |