50,440€
-0,80%
Echtzeit-Aktienkurs Royalty Pharma plc
Bid:
Ask:
Aktienkurse zur Royalty Pharma plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 50,60 | 51,31 | 50,33 | 50,52 | -0,65% | - |
| 10.09.2026 | 51,56 | 52,72 | 50,82 | 50,85 | -2,14% | - |
| 09.09.2026 | 52,15 | 53,40 | 50,90 | 51,96 | -0,08% | - |
| 08.09.2026 | 50,95 | 52,91 | 50,28 | 52,00 | 2,75% | - |
| 07.09.2026 | 52,09 | 52,89 | 50,60 | 50,60 | -8,00% | 60,00 |
| 04.09.2026 | 54,62 | 55,45 | 53,81 | 55,00 | 0,36% | - |
| 03.09.2026 | 54,46 | 55,35 | 53,54 | 54,81 | 1,14% | - |
| 02.09.2026 | 53,76 | 54,62 | 53,20 | 54,19 | 1,25% | - |
| 01.09.2026 | 52,86 | 53,93 | 52,52 | 53,52 | 1,13% | - |
| 31.08.2026 | 52,34 | 53,27 | 51,90 | 52,92 | 0,72% | - |
| 28.08.2026 | 53,14 | 53,67 | 52,36 | 52,54 | -1,23% | - |
| 27.08.2026 | 53,03 | 53,63 | 52,49 | 53,19 | 0,42% | - |
| 26.08.2026 | 53,16 | 53,99 | 52,74 | 52,97 | -0,68% | - |
| 25.08.2026 | 52,59 | 53,49 | 51,90 | 53,34 | 1,36% | - |
| 24.08.2026 | 52,58 | 53,16 | 52,15 | 52,62 | 0,20% | - |
| 21.08.2026 | 51,87 | 52,69 | 51,23 | 52,52 | 1,49% | - |
| 20.08.2026 | 52,86 | 53,19 | 51,71 | 51,75 | -1,98% | 13,00 |
| 19.08.2026 | 51,92 | 52,88 | 50,36 | 52,79 | 2,26% | - |
| 18.08.2026 | 51,55 | 52,18 | 51,04 | 51,63 | 0,80% | - |
| 17.08.2026 | 50,65 | 51,29 | 50,18 | 51,22 | 1,05% | 158,00 |
| 14.08.2026 | 50,79 | 50,83 | 49,53 | 50,69 | -0,20% | - |
| 13.08.2026 | 51,64 | 51,67 | 50,27 | 50,79 | -0,98% | 8,00 |
| 12.08.2026 | 50,06 | 51,48 | 49,50 | 51,29 | 1,72% | 22,00 |
| 11.08.2026 | 50,22 | 51,19 | 49,77 | 50,43 | 0,81% | - |
| 10.08.2026 | 49,11 | 50,18 | 48,91 | 50,02 | 1,98% | - |
| 07.08.2026 | 49,69 | 50,38 | 48,95 | 49,05 | -1,37% | - |
| 06.08.2026 | 50,01 | 51,12 | 49,34 | 49,73 | -0,13% | - |
| 05.08.2026 | 49,93 | 51,37 | 49,58 | 49,79 | 0,10% | 3,00 |
| 04.08.2026 | 50,00 | 50,38 | 48,93 | 49,74 | 0,06% | - |
| 03.08.2026 | 50,66 | 51,58 | 49,46 | 49,71 | -2,07% | - |
| 31.07.2026 | 51,20 | 51,71 | 50,75 | 50,77 | -0,98% | - |
| 30.07.2026 | 51,61 | 51,93 | 50,57 | 51,27 | -0,96% | - |
| 29.07.2026 | 52,62 | 53,63 | 51,54 | 51,77 | -1,50% | 43,00 |
| 28.07.2026 | 51,66 | 52,73 | 51,10 | 52,56 | 1,22% | - |
| 27.07.2026 | 51,74 | 52,50 | 50,87 | 51,92 | 0,39% | - |
| 24.07.2026 | 52,28 | 52,53 | 51,48 | 51,72 | -0,29% | - |
| 23.07.2026 | 51,45 | 52,27 | 51,09 | 51,87 | 1,05% | - |
| 22.07.2026 | 51,13 | 51,45 | 50,62 | 51,33 | 0,54% | 100,00 |
| 21.07.2026 | 50,34 | 51,11 | 49,89 | 51,06 | 0,46% | - |
| 20.07.2026 | 51,02 | 51,63 | 50,30 | 50,82 | -0,54% | - |
| 17.07.2026 | 50,75 | 51,99 | 50,49 | 51,10 | -0,24% | - |
| 16.07.2026 | 49,12 | 51,23 | 48,48 | 51,22 | 4,73% | 869,00 |
| 15.07.2026 | 48,73 | 49,25 | 48,11 | 48,91 | 0,57% | - |
| 14.07.2026 | 49,60 | 49,80 | 48,56 | 48,63 | -2,15% | - |
| 13.07.2026 | 49,43 | 49,86 | 48,69 | 49,70 | 0,75% | - |
| 10.07.2026 | 50,71 | 51,39 | 48,96 | 49,33 | -2,62% | - |
| 09.07.2026 | 51,19 | 51,52 | 50,53 | 50,66 | -0,68% | - |
| 08.07.2026 | 50,65 | 51,51 | 50,12 | 51,00 | 0,77% | - |
| 07.07.2026 | 49,75 | 51,15 | 49,75 | 50,61 | 0,94% | - |
| 06.07.2026 | 51,46 | 51,54 | 50,06 | 50,14 | -1,58% | - |
| 03.07.2026 | 50,52 | 50,95 | 50,31 | 50,95 | 1,96% | - |
| 02.07.2026 | 49,02 | 50,31 | 48,57 | 49,97 | 1,97% | - |
| 01.07.2026 | 49,09 | 50,17 | 48,60 | 49,00 | -0,56% | - |
| 30.06.2026 | 49,98 | 50,46 | 49,25 | 49,28 | -1,02% | 17,00 |
| 29.06.2026 | 49,42 | 49,80 | 47,72 | 49,79 | 0,87% | - |
| 26.06.2026 | 48,09 | 49,41 | 47,51 | 49,36 | 2,73% | - |
| 25.06.2026 | 48,86 | 48,86 | 47,21 | 48,05 | 0,40% | - |
| 24.06.2026 | 48,63 | 49,18 | 47,86 | 47,86 | -1,51% | - |
| 23.06.2026 | 46,88 | 48,63 | 45,98 | 48,59 | 3,77% | - |
| 22.06.2026 | 45,16 | 47,03 | 45,16 | 46,82 | 3,51% | - |
| 19.06.2026 | 46,11 | 46,24 | 43,75 | 45,24 | -0,89% | 88,00 |
| 18.06.2026 | 46,69 | 47,68 | 44,57 | 45,64 | -2,21% | - |
| 17.06.2026 | 46,71 | 47,32 | 46,52 | 46,67 | -0,13% | 5,00 |
| 16.06.2026 | 46,82 | 47,79 | 46,11 | 46,73 | -0,29% | - |
| 15.06.2026 | 47,44 | 47,82 | 46,65 | 46,87 | -1,60% | - |
| 12.06.2026 | 47,73 | 48,58 | 47,22 | 47,63 | -0,42% | 80,00 |
| 11.06.2026 | 47,21 | 48,01 | 46,66 | 47,83 | 0,94% | - |
| 10.06.2026 | 48,18 | 48,65 | 47,26 | 47,38 | -1,69% | 5,00 |
| 09.06.2026 | 47,57 | 48,25 | 46,98 | 48,20 | 1,06% | - |
| 08.06.2026 | 48,44 | 49,07 | 47,36 | 47,69 | -1,60% | 88,00 |
| 05.06.2026 | 47,39 | 48,51 | 46,35 | 48,47 | 1,69% | - |
| 04.06.2026 | 47,39 | 48,36 | 47,33 | 47,66 | -0,18% | 12,00 |
| 03.06.2026 | 46,44 | 47,84 | 46,06 | 47,75 | 2,50% | - |
| 02.06.2026 | 47,44 | 47,72 | 46,50 | 46,58 | -0,80% | 150,00 |
| 01.06.2026 | 48,03 | 48,03 | 46,29 | 46,96 | -0,34% | - |
| 29.05.2026 | 46,76 | 47,15 | 46,39 | 47,12 | 0,57% | - |
| 28.05.2026 | 46,42 | 47,08 | 46,10 | 46,85 | -0,08% | - |
| 27.05.2026 | 46,31 | 47,03 | 46,06 | 46,89 | 0,83% | 3,00 |
| 26.05.2026 | 47,27 | 47,72 | 46,16 | 46,50 | -1,58% | - |
| 25.05.2026 | 46,99 | 47,41 | 46,99 | 47,25 | 0,75% | 55,00 |
| 22.05.2026 | 46,10 | 46,93 | 46,01 | 46,90 | 2,37% | - |
| 21.05.2026 | 45,63 | 46,09 | 44,54 | 45,81 | 0,27% | - |
| 20.05.2026 | 45,18 | 45,90 | 44,61 | 45,68 | 1,42% | - |
| 19.05.2026 | 44,68 | 45,20 | 44,66 | 45,04 | 0,31% | - |
| 18.05.2026 | 45,67 | 45,98 | 44,87 | 44,90 | -1,04% | - |
| 15.05.2026 | 45,57 | 46,32 | 44,59 | 45,38 | -0,09% | - |
| 14.05.2026 | 45,47 | 45,92 | 45,02 | 45,42 | 0,13% | 21,00 |
| 13.05.2026 | 44,32 | 45,36 | 44,05 | 45,36 | 3,19% | 70,00 |
| 12.05.2026 | 43,83 | 44,76 | 43,44 | 43,96 | 0,31% | 150,00 |
| 11.05.2026 | 43,10 | 43,92 | 42,79 | 43,82 | 1,69% | - |
| 08.05.2026 | 42,82 | 43,42 | 42,14 | 43,09 | 1,50% | - |
| 07.05.2026 | 43,15 | 43,47 | 41,86 | 42,46 | -1,55% | - |
| 06.05.2026 | 43,16 | 43,90 | 42,32 | 43,13 | -0,24% | - |
| 05.05.2026 | 42,94 | 43,43 | 42,79 | 43,23 | 0,55% | - |
| 04.05.2026 | 42,21 | 43,04 | 42,11 | 43,00 | 0,92% | - |
| 30.04.2026 | 42,39 | 43,09 | 42,24 | 42,61 | 0,55% | - |
| 29.04.2026 | 42,41 | 42,87 | 42,18 | 42,37 | -0,41% | 80,00 |
| 28.04.2026 | 42,36 | 42,88 | 42,27 | 42,54 | 0,49% | - |
| 27.04.2026 | 42,13 | 42,62 | 41,90 | 42,34 | 0,06% | - |
| 24.04.2026 | 42,46 | 42,61 | 42,03 | 42,31 | -0,19% | - |