28,560€
-0,26%
Echtzeit-Aktienkurs Royalty Pharma PLC
Bid:
Ask:
Aktienkurse zur Royalty Pharma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 31,24 | 31,57 | 31,02 | 31,28 | 0,11% | - |
| 24.03.2025 | 31,29 | 31,44 | 30,98 | 31,24 | 0,29% | - |
| 21.03.2025 | 30,88 | 31,26 | 30,46 | 31,15 | 0,91% | - |
| 20.03.2025 | 30,64 | 31,17 | 30,27 | 30,87 | 0,68% | - |
| 19.03.2025 | 30,51 | 30,98 | 30,09 | 30,66 | 0,46% | - |
| 18.03.2025 | 30,21 | 30,69 | 30,05 | 30,52 | 0,89% | 156,00 |
| 17.03.2025 | 29,90 | 30,45 | 29,90 | 30,25 | 0,80% | 2,00 |
| 14.03.2025 | 29,97 | 30,31 | 29,53 | 30,01 | -0,30% | - |
| 13.03.2025 | 29,89 | 30,54 | 29,75 | 30,10 | 0,70% | - |
| 12.03.2025 | 30,22 | 30,25 | 29,39 | 29,89 | 0,61% | 36,00 |
| 11.03.2025 | 30,10 | 30,28 | 29,43 | 29,71 | -0,93% | - |
| 10.03.2025 | 30,41 | 30,64 | 29,78 | 29,99 | -1,54% | - |
| 07.03.2025 | 30,73 | 31,01 | 30,26 | 30,46 | -1,23% | - |
| 06.03.2025 | 31,04 | 31,53 | 30,57 | 30,84 | -1,44% | 6,00 |
| 05.03.2025 | 31,46 | 31,66 | 30,79 | 31,29 | -0,40% | 1.500,00 |
| 04.03.2025 | 32,20 | 32,35 | 31,36 | 31,42 | -2,69% | - |
| 03.03.2025 | 32,24 | 32,55 | 32,15 | 32,29 | 0,03% | - |
| 28.02.2025 | 31,93 | 32,48 | 31,66 | 32,28 | 0,59% | - |
| 27.02.2025 | 31,77 | 32,26 | 31,59 | 32,09 | 0,86% | - |
| 26.02.2025 | 31,94 | 32,29 | 31,70 | 31,81 | -0,72% | - |
| 25.02.2025 | 32,18 | 32,47 | 31,82 | 32,04 | -0,31% | - |
| 24.02.2025 | 32,41 | 32,60 | 31,76 | 32,14 | 0,64% | 80,00 |
| 21.02.2025 | 31,55 | 32,09 | 31,55 | 31,94 | 0,76% | 490,00 |
| 20.02.2025 | 31,25 | 32,10 | 30,96 | 31,70 | 1,57% | - |
| 19.02.2025 | 31,47 | 31,57 | 31,00 | 31,21 | -0,65% | - |
| 18.02.2025 | 30,97 | 31,46 | 30,50 | 31,41 | 1,47% | - |
| 17.02.2025 | 30,90 | 31,07 | 30,82 | 30,96 | 0,41% | - |
| 14.02.2025 | 30,95 | 31,31 | 30,77 | 30,83 | -0,71% | - |
| 13.02.2025 | 31,04 | 31,34 | 30,82 | 31,05 | -0,21% | - |
| 12.02.2025 | 30,79 | 31,46 | 30,64 | 31,12 | 0,24% | - |
| 11.02.2025 | 30,75 | 31,66 | 30,26 | 31,04 | 0,88% | 78,00 |
| 10.02.2025 | 30,98 | 31,03 | 30,34 | 30,77 | 0,41% | - |
| 07.02.2025 | 30,27 | 30,73 | 30,07 | 30,65 | 1,37% | 6,00 |
| 06.02.2025 | 30,23 | 30,71 | 30,13 | 30,23 | -0,03% | - |
| 05.02.2025 | 30,12 | 30,48 | 29,90 | 30,24 | 0,48% | - |
| 04.02.2025 | 30,64 | 30,64 | 30,02 | 30,10 | -1,21% | - |
| 03.02.2025 | 30,41 | 30,73 | 29,68 | 30,47 | -0,02% | - |
| 31.01.2025 | 30,68 | 30,70 | 30,02 | 30,47 | 0,36% | - |
| 30.01.2025 | 30,66 | 31,02 | 30,21 | 30,36 | -1,20% | 16,00 |
| 29.01.2025 | 30,59 | 30,96 | 30,27 | 30,73 | 0,39% | - |
| 28.01.2025 | 30,24 | 30,79 | 30,21 | 30,61 | 1,12% | - |
| 27.01.2025 | 29,56 | 30,29 | 29,12 | 30,27 | 2,19% | - |
| 24.01.2025 | 29,39 | 29,63 | 29,07 | 29,62 | 0,80% | 15,00 |
| 23.01.2025 | 28,83 | 29,43 | 28,58 | 29,39 | 1,93% | - |
| 22.01.2025 | 29,06 | 29,18 | 28,52 | 28,83 | -0,86% | - |
| 21.01.2025 | 30,05 | 30,05 | 29,05 | 29,08 | -2,38% | - |
| 20.01.2025 | 29,85 | 30,17 | 29,79 | 29,79 | -0,53% | - |
| 17.01.2025 | 30,04 | 30,27 | 29,70 | 29,95 | -0,30% | 20,00 |
| 16.01.2025 | 29,81 | 30,18 | 29,32 | 30,04 | 0,54% | - |
| 15.01.2025 | 29,14 | 29,92 | 29,06 | 29,88 | 2,54% | 700,00 |
| 14.01.2025 | 29,47 | 29,57 | 28,92 | 29,14 | -1,12% | - |
| 13.01.2025 | 28,65 | 30,11 | 28,65 | 29,47 | 2,36% | 30,00 |
| 10.01.2025 | 25,10 | 29,18 | 25,04 | 28,79 | 14,70% | 700,00 |
| 09.01.2025 | 25,36 | 25,61 | 25,06 | 25,10 | -1,03% | - |
| 08.01.2025 | 25,12 | 25,58 | 25,05 | 25,36 | 0,96% | - |
| 07.01.2025 | 24,79 | 25,12 | 24,59 | 25,12 | 1,33% | - |
| 06.01.2025 | 25,08 | 25,26 | 24,60 | 24,79 | -1,25% | - |
| 03.01.2025 | 25,15 | 25,23 | 24,91 | 25,11 | -0,16% | - |
| 02.01.2025 | 24,38 | 25,20 | 24,35 | 25,15 | 3,16% | - |
| 30.12.2024 | 24,55 | 24,82 | 24,32 | 24,38 | -0,35% | - |