31,095€
-0,81%
Echtzeit-Aktienkurs Royalty Pharma PLC
Bid:
Ask:
Aktienkurse zur Royalty Pharma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 28,86 | 29,04 | 28,66 | 28,91 | 0,21% | - |
| 27.05.2025 | 27,37 | 28,94 | 27,37 | 28,85 | 5,10% | - |
| 26.05.2025 | 27,71 | 28,55 | 27,34 | 27,45 | -3,95% | - |
| 23.05.2025 | 28,65 | 28,68 | 28,16 | 28,58 | -0,21% | - |
| 22.05.2025 | 28,97 | 29,11 | 28,55 | 28,64 | -1,29% | - |
| 21.05.2025 | 28,79 | 29,37 | 28,79 | 29,01 | -1,19% | - |
| 20.05.2025 | 29,80 | 30,44 | 28,97 | 29,36 | -3,71% | - |
| 19.05.2025 | 30,17 | 30,52 | 29,90 | 30,49 | -0,07% | - |
| 16.05.2025 | 29,35 | 30,63 | 29,32 | 30,51 | 3,21% | - |
| 15.05.2025 | 28,80 | 29,56 | 28,60 | 29,56 | 2,41% | - |
| 14.05.2025 | 29,34 | 29,63 | 28,81 | 28,87 | -1,47% | - |
| 13.05.2025 | 30,07 | 30,11 | 29,12 | 29,30 | -2,37% | 40,00 |
| 12.05.2025 | 29,84 | 30,32 | 28,96 | 30,01 | 1,78% | - |
| 09.05.2025 | 29,50 | 29,94 | 29,33 | 29,48 | -0,03% | - |
| 08.05.2025 | 28,98 | 30,24 | 28,64 | 29,49 | 1,78% | 535,00 |
| 07.05.2025 | 28,45 | 28,98 | 28,35 | 28,98 | 2,44% | - |
| 06.05.2025 | 29,17 | 29,17 | 28,14 | 28,29 | -2,97% | - |
| 05.05.2025 | 29,14 | 29,20 | 28,63 | 29,15 | 0,19% | - |
| 02.05.2025 | 28,98 | 29,17 | 28,23 | 29,10 | 0,38% | - |
| 30.04.2025 | 28,73 | 29,03 | 28,41 | 28,99 | 0,78% | - |
| 29.04.2025 | 28,58 | 28,92 | 28,32 | 28,76 | 0,88% | - |
| 28.04.2025 | 28,33 | 28,71 | 28,16 | 28,51 | 0,55% | - |
| 25.04.2025 | 28,13 | 28,40 | 28,03 | 28,36 | 0,67% | 18,00 |
| 24.04.2025 | 28,24 | 28,24 | 27,45 | 28,17 | 0,63% | - |
| 23.04.2025 | 28,58 | 28,81 | 27,91 | 27,99 | -0,69% | - |
| 22.04.2025 | 28,69 | 28,69 | 27,84 | 28,19 | -1,40% | - |
| 17.04.2025 | 28,25 | 28,78 | 27,86 | 28,59 | 1,17% | 45,00 |
| 16.04.2025 | 28,77 | 28,77 | 28,08 | 28,26 | -1,62% | - |
| 15.04.2025 | 28,44 | 28,78 | 28,34 | 28,72 | 1,07% | - |
| 14.04.2025 | 27,47 | 28,75 | 27,47 | 28,42 | 0,94% | 12,00 |
| 11.04.2025 | 27,87 | 28,27 | 27,03 | 28,15 | 0,95% | - |
| 10.04.2025 | 29,31 | 29,48 | 27,09 | 27,89 | -5,41% | - |
| 09.04.2025 | 27,40 | 29,52 | 26,50 | 29,48 | 4,71% | 415,00 |
| 08.04.2025 | 27,99 | 29,13 | 27,83 | 28,16 | -1,00% | 35,00 |
| 07.04.2025 | 27,59 | 28,50 | 25,66 | 28,44 | 0,07% | 930,00 |
| 04.04.2025 | 28,20 | 28,74 | 27,67 | 28,42 | -1,49% | - |
| 03.04.2025 | 28,39 | 28,88 | 27,26 | 28,85 | 0,02% | - |
| 02.04.2025 | 29,29 | 29,32 | 28,40 | 28,85 | -0,17% | - |
| 01.04.2025 | 28,72 | 29,16 | 28,67 | 28,90 | 0,52% | - |
| 31.03.2025 | 28,89 | 28,95 | 27,73 | 28,75 | -0,85% | - |
| 28.03.2025 | 29,36 | 29,46 | 28,69 | 28,99 | -1,11% | - |
| 27.03.2025 | 29,39 | 29,88 | 28,97 | 29,32 | -0,22% | - |
| 26.03.2025 | 31,45 | 31,53 | 29,23 | 29,38 | -6,06% | - |