39,570€
0,22%
Echtzeit-Aktienkurs Royalty Pharma PLC
Bid:
Ask:
Aktienkurse zur Royalty Pharma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 39,38 | 39,89 | 39,01 | 39,64 | 0,39% | - |
| 09.03.2026 | 39,09 | 39,97 | 38,56 | 39,49 | 1,18% | - |
| 06.03.2026 | 39,37 | 39,69 | 38,81 | 39,03 | -0,65% | - |
| 05.03.2026 | 40,76 | 41,17 | 39,07 | 39,28 | -4,01% | - |
| 04.03.2026 | 40,97 | 41,13 | 40,19 | 40,92 | 0,91% | 20,00 |
| 03.03.2026 | 40,63 | 40,78 | 39,97 | 40,55 | 1,34% | - |
| 02.03.2026 | 38,66 | 40,28 | 38,22 | 40,02 | 2,93% | - |
| 27.02.2026 | 38,43 | 39,22 | 37,75 | 38,88 | 0,97% | - |
| 26.02.2026 | 38,24 | 38,81 | 37,99 | 38,50 | 0,29% | - |
| 25.02.2026 | 38,56 | 38,92 | 38,16 | 38,39 | -0,32% | 100,00 |
| 24.02.2026 | 38,56 | 38,78 | 38,36 | 38,52 | 0,31% | - |
| 23.02.2026 | 38,27 | 38,71 | 37,91 | 38,40 | 0,30% | - |
| 20.02.2026 | 38,25 | 38,44 | 37,92 | 38,28 | -0,25% | - |
| 19.02.2026 | 38,47 | 38,70 | 38,02 | 38,38 | -0,26% | 6,00 |
| 18.02.2026 | 38,32 | 38,58 | 38,02 | 38,48 | -0,12% | - |
| 17.02.2026 | 38,16 | 39,00 | 37,86 | 38,52 | 0,90% | - |
| 16.02.2026 | 38,08 | 38,29 | 38,08 | 38,18 | -0,47% | 20,00 |
| 13.02.2026 | 37,71 | 38,68 | 37,61 | 38,36 | 1,37% | 4,00 |
| 12.02.2026 | 37,33 | 37,94 | 36,94 | 37,84 | 1,31% | - |
| 11.02.2026 | 37,12 | 38,10 | 35,43 | 37,35 | 1,03% | - |
| 10.02.2026 | 37,11 | 37,17 | 36,62 | 36,97 | -0,35% | - |
| 09.02.2026 | 37,77 | 38,38 | 36,92 | 37,10 | -2,30% | 50,00 |
| 06.02.2026 | 37,36 | 37,99 | 37,17 | 37,97 | 1,82% | - |
| 05.02.2026 | 37,01 | 37,57 | 36,70 | 37,29 | 1,03% | - |
| 04.02.2026 | 36,36 | 37,03 | 35,90 | 36,91 | 1,58% | 50,00 |
| 03.02.2026 | 35,92 | 36,51 | 35,57 | 36,34 | 1,69% | 150,00 |
| 02.02.2026 | 35,17 | 35,80 | 34,37 | 35,73 | 3,52% | - |
| 30.01.2026 | 34,14 | 34,89 | 33,93 | 34,52 | 1,60% | - |
| 29.01.2026 | 33,81 | 34,35 | 33,68 | 33,97 | 0,52% | - |
| 28.01.2026 | 33,96 | 34,10 | 33,69 | 33,80 | 0,06% | - |
| 27.01.2026 | 34,10 | 34,69 | 33,69 | 33,78 | -0,63% | - |
| 26.01.2026 | 34,16 | 34,44 | 33,51 | 33,99 | -0,37% | - |
| 23.01.2026 | 34,13 | 34,59 | 33,90 | 34,12 | 0,86% | 20,00 |
| 22.01.2026 | 33,99 | 34,12 | 33,74 | 33,83 | -0,46% | - |
| 21.01.2026 | 33,33 | 34,00 | 33,33 | 33,98 | 1,36% | - |
| 20.01.2026 | 33,70 | 33,96 | 33,20 | 33,53 | -0,81% | - |
| 19.01.2026 | 34,08 | 34,08 | 33,71 | 33,80 | -0,92% | - |
| 16.01.2026 | 34,35 | 34,36 | 33,87 | 34,12 | -0,81% | - |
| 15.01.2026 | 34,53 | 34,85 | 34,12 | 34,40 | -0,06% | - |
| 14.01.2026 | 34,67 | 34,97 | 34,23 | 34,42 | -0,55% | - |
| 13.01.2026 | 34,53 | 34,78 | 34,20 | 34,61 | 0,38% | - |
| 12.01.2026 | 34,53 | 34,76 | 34,09 | 34,48 | -0,83% | - |
| 09.01.2026 | 34,22 | 35,23 | 34,22 | 34,77 | 0,65% | - |
| 08.01.2026 | 35,43 | 35,76 | 34,34 | 34,54 | -2,19% | - |
| 07.01.2026 | 34,78 | 35,36 | 34,35 | 35,32 | 1,66% | 100,00 |
| 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% | - |