31,060€
0,62%
Echtzeit-Aktienkurs Royalty Pharma PLC
Bid:
Ask:
Aktienkurse zur Royalty Pharma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 2,36% | 5,00 |
| 14.08.2025 | 31,48 | 31,48 | 30,82 | 30,87 | -0,29% | 2.421,00 |
| 13.08.2025 | 30,98 | 30,98 | 30,89 | 30,96 | 0,03% | 235,00 |
| 12.08.2025 | 30,95 | 30,95 | 30,95 | 30,95 | -3,34% | 100,00 |
| 11.08.2025 | 31,98 | 32,02 | 31,98 | 32,02 | -0,93% | 52,00 |
| 08.08.2025 | 32,30 | 32,32 | 32,30 | 32,32 | 2,77% | 222,00 |
| 07.08.2025 | 32,12 | 32,12 | 31,36 | 31,45 | -1,66% | 258,00 |
| 06.08.2025 | 33,21 | 33,21 | 31,98 | 31,98 | -2,34% | 132,00 |
| 05.08.2025 | 32,84 | 32,96 | 32,44 | 32,75 | -0,06% | - |
| 04.08.2025 | 32,16 | 32,77 | 32,11 | 32,77 | 3,20% | - |
| 01.08.2025 | 31,76 | 32,08 | 31,66 | 31,75 | -3,11% | 469,00 |
| 31.07.2025 | 33,20 | 33,20 | 32,77 | 32,77 | 0,89% | 45,00 |
| 30.07.2025 | 32,35 | 32,48 | 32,35 | 32,48 | 0,40% | 378,00 |
| 29.07.2025 | 31,79 | 32,35 | 31,79 | 32,35 | 1,09% | 672,00 |
| 28.07.2025 | 31,59 | 32,00 | 31,59 | 32,00 | 2,83% | 52,00 |
| 25.07.2025 | 30,96 | 31,65 | 30,96 | 31,12 | 1,10% | 105,00 |
| 24.07.2025 | 30,78 | 30,78 | 30,78 | 30,78 | -0,10% | 1.530,00 |
| 23.07.2025 | 31,16 | 31,16 | 30,81 | 30,81 | 1,58% | 8,00 |
| 22.07.2025 | 30,99 | 30,99 | 30,33 | 30,33 | -0,03% | 1.125,00 |
| 21.07.2025 | 30,34 | 30,34 | 30,34 | 30,34 | -0,46% | 30,00 |
| 18.07.2025 | 30,30 | 30,48 | 30,30 | 30,48 | -0,75% | 26,00 |
| 17.07.2025 | 30,71 | 30,71 | 30,71 | 30,71 | -1,70% | 158,00 |
| 16.07.2025 | 31,24 | 31,24 | 31,24 | 31,24 | 1,86% | 29,00 |
| 15.07.2025 | 31,34 | 31,34 | 30,67 | 30,67 | -1,03% | 5,00 |
| 14.07.2025 | 30,95 | 30,99 | 30,91 | 30,99 | 1,61% | 488,00 |
| 11.07.2025 | 30,49 | 30,50 | 30,39 | 30,50 | -1,90% | 217,00 |
| 10.07.2025 | 31,09 | 31,09 | 31,09 | 31,09 | 1,14% | 50,00 |
| 09.07.2025 | 30,74 | 30,74 | 30,74 | 30,74 | 1,39% | 75,00 |
| 08.07.2025 | 29,98 | 30,32 | 29,98 | 30,32 | -1,49% | 26,00 |
| 07.07.2025 | 31,12 | 31,12 | 30,75 | 30,78 | -0,68% | 6,00 |
| 04.07.2025 | 30,41 | 30,99 | 30,41 | 30,99 | 1,11% | 2,00 |
| 03.07.2025 | 30,40 | 30,65 | 30,20 | 30,65 | 0,10% | 487,00 |
| 02.07.2025 | 30,81 | 30,81 | 30,45 | 30,62 | 0,72% | 225,00 |
| 01.07.2025 | 30,60 | 30,85 | 30,40 | 30,40 | -0,52% | 44,00 |
| 30.06.2025 | 31,00 | 31,00 | 30,56 | 30,56 | 0,10% | 111,00 |
| 27.06.2025 | 30,45 | 30,53 | 30,35 | 30,53 | -1,45% | 160,00 |
| 26.06.2025 | 31,03 | 31,03 | 30,98 | 30,98 | 0,52% | 68,00 |
| 25.06.2025 | 31,15 | 31,18 | 30,68 | 30,82 | -0,36% | - |
| 24.06.2025 | 30,42 | 30,93 | 30,42 | 30,93 | 1,41% | 401,00 |
| 23.06.2025 | 30,60 | 30,60 | 30,50 | 30,50 | 0,76% | 52,00 |
| 20.06.2025 | 30,22 | 30,33 | 29,92 | 30,27 | 0,56% | - |
| 19.06.2025 | 30,40 | 30,40 | 30,10 | 30,10 | 1,07% | - |
| 18.06.2025 | 29,78 | 29,78 | 29,78 | 29,78 | -0,63% | 100,00 |
| 17.06.2025 | 29,88 | 30,50 | 29,88 | 29,97 | -1,02% | 292,00 |
| 16.06.2025 | 30,52 | 30,52 | 30,19 | 30,28 | -0,07% | 57,00 |
| 13.06.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 0,23% | 150,00 |
| 12.06.2025 | 29,40 | 30,23 | 29,40 | 30,23 | 2,04% | 57,00 |
| 11.06.2025 | 29,32 | 29,78 | 29,32 | 29,63 | 0,77% | - |
| 10.06.2025 | 28,94 | 29,40 | 28,94 | 29,40 | -1,11% | 226,00 |
| 09.06.2025 | 29,86 | 29,86 | 29,73 | 29,73 | 0,20% | 4,00 |
| 06.06.2025 | 29,63 | 29,69 | 29,63 | 29,67 | 2,28% | 137,00 |
| 05.06.2025 | 29,01 | 29,01 | 29,01 | 29,01 | -1,43% | 15,00 |
| 04.06.2025 | 29,43 | 29,43 | 29,43 | 29,43 | 0,51% | 1,00 |
| 03.06.2025 | 29,04 | 29,49 | 28,90 | 29,28 | 0,51% | - |
| 02.06.2025 | 29,10 | 29,14 | 28,39 | 29,13 | 0,67% | 93,00 |
| 30.05.2025 | 28,85 | 29,17 | 28,50 | 28,94 | 1,07% | - |
| 29.05.2025 | 28,63 | 28,63 | 28,63 | 28,63 | -0,93% | 7,00 |
| 28.05.2025 | 28,58 | 28,95 | 28,58 | 28,90 | 0,38% | 495,00 |
| 27.05.2025 | 27,65 | 28,91 | 27,65 | 28,79 | 6,24% | 296,00 |
| 26.05.2025 | 27,43 | 27,47 | 27,10 | 27,10 | -4,54% | 201,00 |
| 23.05.2025 | 28,86 | 28,86 | 28,39 | 28,39 | -1,36% | 4,00 |
| 22.05.2025 | 28,73 | 28,79 | 28,73 | 28,78 | -0,93% | 260,00 |
| 21.05.2025 | 29,05 | 29,05 | 29,05 | 29,05 | -0,51% | 22,00 |
| 20.05.2025 | 29,60 | 30,20 | 29,06 | 29,20 | -2,99% | 495,00 |
| 19.05.2025 | 29,74 | 30,38 | 29,74 | 30,10 | -1,38% | 120,00 |
| 16.05.2025 | 29,33 | 30,63 | 29,32 | 30,52 | 5,50% | - |
| 15.05.2025 | 28,93 | 28,93 | 28,93 | 28,93 | -0,21% | 12,00 |
| 14.05.2025 | 29,24 | 29,24 | 28,99 | 28,99 | -1,36% | 127,00 |
| 13.05.2025 | 29,39 | 29,39 | 29,39 | 29,39 | -1,71% | 200,00 |
| 12.05.2025 | 30,11 | 30,11 | 29,90 | 29,90 | 2,33% | 390,00 |
| 09.05.2025 | 29,77 | 29,80 | 29,22 | 29,22 | -1,15% | 174,00 |
| 08.05.2025 | 29,56 | 29,56 | 29,56 | 29,56 | 3,83% | 16,00 |
| 07.05.2025 | 28,68 | 28,68 | 28,18 | 28,47 | 0,69% | 128,00 |
| 06.05.2025 | 29,11 | 29,13 | 28,14 | 28,28 | -1,82% | - |
| 05.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,14% | 100,00 |
| 02.05.2025 | 28,93 | 28,94 | 28,23 | 28,76 | 0,14% | 153,00 |
| 30.04.2025 | 28,71 | 28,72 | 28,61 | 28,72 | -0,14% | 220,00 |
| 29.04.2025 | 28,60 | 28,92 | 28,32 | 28,76 | 1,20% | - |
| 28.04.2025 | 28,42 | 28,42 | 28,42 | 28,42 | 0,23% | 2,00 |
| 25.04.2025 | 28,29 | 28,40 | 28,03 | 28,36 | 1,38% | - |
| 24.04.2025 | 27,45 | 27,97 | 27,45 | 27,97 | -0,71% | 191,00 |
| 23.04.2025 | 28,86 | 28,86 | 28,17 | 28,17 | 0,43% | 103,00 |
| 22.04.2025 | 28,01 | 28,05 | 28,01 | 28,05 | -1,06% | 43,00 |
| 17.04.2025 | 28,35 | 28,35 | 28,35 | 28,35 | 0,75% | 2,00 |
| 16.04.2025 | 28,14 | 28,14 | 28,14 | 28,14 | -2,36% | 100,00 |
| 15.04.2025 | 28,82 | 28,82 | 28,82 | 28,82 | 2,31% | 19,00 |
| 14.04.2025 | 28,23 | 28,23 | 28,17 | 28,17 | -0,49% | 1.625,00 |
| 11.04.2025 | 28,31 | 28,31 | 28,31 | 28,31 | 1,72% | 50,00 |
| 10.04.2025 | 27,35 | 27,83 | 27,35 | 27,83 | -4,95% | 43,00 |
| 09.04.2025 | 27,12 | 29,28 | 27,00 | 29,28 | 2,63% | 292,00 |
| 08.04.2025 | 28,61 | 28,96 | 28,47 | 28,53 | 2,29% | 36,00 |
| 07.04.2025 | 27,08 | 27,89 | 26,01 | 27,89 | -0,50% | 1.681,00 |
| 04.04.2025 | 28,50 | 28,50 | 28,03 | 28,03 | -1,06% | 121,00 |
| 03.04.2025 | 28,33 | 28,33 | 28,33 | 28,33 | -0,74% | 35,00 |
| 02.04.2025 | 28,58 | 28,58 | 28,54 | 28,54 | -1,25% | 170,00 |
| 01.04.2025 | 29,08 | 29,08 | 28,74 | 28,90 | 1,83% | 89,00 |
| 31.03.2025 | 28,66 | 28,66 | 27,51 | 28,38 | -2,31% | 1.165,00 |
| 28.03.2025 | 29,05 | 29,05 | 29,05 | 29,05 | -0,38% | 86,00 |
| 27.03.2025 | 29,05 | 29,16 | 29,05 | 29,16 | -0,78% | 422,00 |
| 26.03.2025 | 31,27 | 31,52 | 29,23 | 29,39 | -5,10% | - |