49,080€
-1,24%
Echtzeit-Aktienkurs Royalty Pharma PLC
Bid:
Ask:
Aktienkurse zur Royalty Pharma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 49,60 | 49,80 | 48,88 | 49,02 | -1,37% | - |
| 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% | - |
| 23.04.2026 | 42,49 | 42,71 | 42,19 | 42,39 | 0,24% | 8,00 |
| 22.04.2026 | 42,13 | 43,21 | 41,96 | 42,29 | 0,72% | 1,00 |
| 21.04.2026 | 41,83 | 43,08 | 41,57 | 41,99 | -0,32% | - |
| 20.04.2026 | 41,73 | 42,99 | 41,57 | 42,12 | 0,17% | 50,00 |
| 17.04.2026 | 41,15 | 42,07 | 40,89 | 42,05 | 2,25% | - |
| 16.04.2026 | 41,28 | 41,58 | 40,96 | 41,13 | -0,19% | 70,00 |
| 15.04.2026 | 41,39 | 41,64 | 40,78 | 41,21 | -0,56% | - |
| 14.04.2026 | 41,48 | 41,51 | 40,90 | 41,44 | 1,41% | - |
| 13.04.2026 | 40,74 | 41,58 | 40,64 | 40,86 | -0,09% | - |
| 10.04.2026 | 41,29 | 41,51 | 40,75 | 40,90 | -1,31% | - |
| 09.04.2026 | 41,06 | 41,46 | 40,63 | 41,44 | 2,74% | - |
| 08.04.2026 | 40,40 | 41,19 | 40,14 | 40,34 | -0,23% | - |
| 07.04.2026 | 42,09 | 42,09 | 40,26 | 40,43 | -2,52% | 25,00 |
| 02.04.2026 | 41,84 | 42,04 | 41,43 | 41,48 | -1,05% | - |
| 01.04.2026 | 41,59 | 42,04 | 41,17 | 41,92 | 1,95% | - |
| 31.03.2026 | 40,55 | 41,37 | 40,04 | 41,12 | 1,62% | - |
| 30.03.2026 | 40,27 | 40,81 | 40,14 | 40,46 | -1,14% | - |
| 27.03.2026 | 40,69 | 41,05 | 40,47 | 40,93 | -0,21% | - |
| 26.03.2026 | 40,53 | 41,13 | 40,13 | 41,01 | 2,63% | - |
| 25.03.2026 | 39,22 | 40,10 | 38,89 | 39,96 | 1,50% | - |
| 24.03.2026 | 39,26 | 39,68 | 39,05 | 39,37 | 0,09% | - |
| 23.03.2026 | 39,18 | 39,81 | 38,79 | 39,34 | 0,11% | - |
| 20.03.2026 | 39,40 | 39,79 | 38,79 | 39,29 | 0,09% | - |
| 19.03.2026 | 40,00 | 40,10 | 39,17 | 39,26 | -1,59% | - |
| 18.03.2026 | 39,97 | 40,34 | 39,44 | 39,89 | -0,51% | 1,00 |
| 17.03.2026 | 40,31 | 40,56 | 39,78 | 40,10 | -0,14% | - |
| 16.03.2026 | 39,46 | 40,38 | 39,46 | 40,15 | 0,49% | - |
| 13.03.2026 | 39,85 | 40,37 | 39,63 | 39,96 | -0,40% | - |
| 12.03.2026 | 40,34 | 40,52 | 40,05 | 40,12 | -0,53% | - |
| 11.03.2026 | 39,59 | 40,35 | 39,16 | 40,33 | 1,74% | - |
| 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% | - |