32,725€
0,35%
Echtzeit-Aktienkurs Royalty Pharma PLC
Bid:
Ask:
Aktienkurse zur Royalty Pharma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 32,49 | 33,14 | 32,49 | 32,61 | 0,22% | 57,00 |
| 12.12.2025 | 33,50 | 33,50 | 32,54 | 32,54 | 0,00% | 252,00 |
| 11.12.2025 | 32,32 | 32,54 | 32,32 | 32,54 | -0,31% | 144,00 |
| 10.12.2025 | 32,64 | 32,64 | 32,64 | 32,64 | -3,40% | 108,00 |
| 09.12.2025 | 33,79 | 33,79 | 33,79 | 33,79 | 0,03% | 30,00 |
| 08.12.2025 | 34,44 | 34,44 | 33,59 | 33,78 | -0,15% | 211,00 |
| 05.12.2025 | 33,83 | 33,83 | 33,83 | 33,83 | 0,53% | 4,00 |
| 04.12.2025 | 33,89 | 33,89 | 33,65 | 33,65 | -1,22% | 364,00 |
| 03.12.2025 | 34,02 | 34,32 | 33,84 | 34,07 | -1,80% | - |
| 02.12.2025 | 33,99 | 34,69 | 33,99 | 34,69 | 0,81% | 95,00 |
| 01.12.2025 | 34,65 | 34,65 | 33,95 | 34,41 | -1,63% | 121,00 |
| 28.11.2025 | 34,84 | 34,98 | 34,84 | 34,98 | 1,86% | 343,00 |
| 27.11.2025 | 34,39 | 34,42 | 34,34 | 34,34 | 0,06% | - |
| 26.11.2025 | 34,10 | 34,32 | 34,10 | 34,32 | 0,85% | 85,00 |
| 25.11.2025 | 34,13 | 34,13 | 34,03 | 34,03 | -0,47% | 58,00 |
| 24.11.2025 | 34,19 | 34,19 | 34,19 | 34,19 | 1,33% | 3,00 |
| 21.11.2025 | 33,74 | 33,74 | 33,74 | 33,74 | 2,01% | 30,00 |
| 20.11.2025 | 33,78 | 33,85 | 33,03 | 33,08 | 0,99% | - |
| 19.11.2025 | 33,76 | 33,76 | 32,75 | 32,75 | -3,70% | 701,00 |
| 18.11.2025 | 33,96 | 34,01 | 33,35 | 34,01 | 0,15% | 278,00 |
| 17.11.2025 | 34,09 | 34,21 | 33,31 | 33,96 | 1,07% | 265,00 |
| 14.11.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -2,15% | 1,00 |
| 13.11.2025 | 34,00 | 34,34 | 34,00 | 34,34 | 0,70% | 19,00 |
| 12.11.2025 | 33,34 | 34,10 | 33,34 | 34,10 | 1,55% | 17,00 |
| 11.11.2025 | 33,00 | 33,58 | 33,00 | 33,58 | 1,33% | 9,00 |
| 10.11.2025 | 33,05 | 33,14 | 33,05 | 33,14 | -0,24% | 41,00 |
| 07.11.2025 | 35,83 | 35,83 | 33,22 | 33,22 | -5,84% | 410,00 |
| 06.11.2025 | 35,26 | 35,28 | 35,26 | 35,28 | 0,80% | 16,00 |
| 05.11.2025 | 32,80 | 35,21 | 32,80 | 35,00 | 5,93% | 1.452,00 |
| 04.11.2025 | 32,00 | 33,04 | 32,00 | 33,04 | 1,38% | 156,00 |
| 03.11.2025 | 32,87 | 32,87 | 32,35 | 32,59 | 0,28% | 116,00 |
| 31.10.2025 | 31,62 | 32,50 | 31,62 | 32,50 | 2,86% | 197,00 |
| 30.10.2025 | 31,55 | 31,70 | 31,46 | 31,60 | 0,19% | - |
| 29.10.2025 | 31,34 | 31,71 | 31,15 | 31,54 | 0,33% | - |
| 28.10.2025 | 32,29 | 32,29 | 31,43 | 31,43 | -1,32% | 243,00 |
| 27.10.2025 | 32,50 | 32,57 | 31,85 | 31,85 | -0,44% | 133,00 |
| 24.10.2025 | 31,44 | 32,11 | 31,44 | 31,99 | 0,38% | 138,00 |
| 23.10.2025 | 32,02 | 32,02 | 31,87 | 31,87 | -0,53% | 14,00 |
| 22.10.2025 | 32,50 | 32,50 | 32,04 | 32,04 | 0,50% | 10,00 |
| 21.10.2025 | 31,57 | 31,88 | 31,57 | 31,88 | 2,05% | 1.025,00 |
| 20.10.2025 | 32,01 | 32,01 | 31,24 | 31,24 | -0,86% | 355,00 |
| 17.10.2025 | 30,85 | 31,51 | 30,85 | 31,51 | 2,11% | 450,00 |
| 16.10.2025 | 30,82 | 30,86 | 30,82 | 30,86 | -1,53% | 225,00 |
| 15.10.2025 | 31,34 | 31,34 | 31,34 | 31,34 | 1,29% | 15,00 |
| 14.10.2025 | 30,50 | 30,94 | 30,50 | 30,94 | 0,59% | 900,00 |
| 13.10.2025 | 31,03 | 31,03 | 30,51 | 30,76 | -0,71% | 41,00 |
| 10.10.2025 | 31,51 | 31,51 | 30,98 | 30,98 | 0,91% | 56,00 |
| 09.10.2025 | 30,70 | 30,70 | 30,70 | 30,70 | -0,68% | 2,00 |
| 08.10.2025 | 31,40 | 31,40 | 30,91 | 30,91 | 0,19% | 101,00 |
| 07.10.2025 | 31,18 | 31,18 | 30,85 | 30,85 | 0,52% | 113,00 |
| 06.10.2025 | 30,70 | 30,78 | 30,44 | 30,69 | -1,41% | 1.616,00 |
| 03.10.2025 | 31,49 | 31,49 | 31,13 | 31,13 | -0,42% | 546,00 |
| 02.10.2025 | 30,59 | 31,60 | 30,59 | 31,26 | 2,80% | 802,00 |
| 01.10.2025 | 30,13 | 30,41 | 30,13 | 30,41 | 0,60% | 4,00 |
| 30.09.2025 | 30,04 | 30,31 | 29,76 | 30,23 | 1,92% | - |
| 29.09.2025 | 29,66 | 29,66 | 29,66 | 29,66 | -0,24% | 140,00 |
| 26.09.2025 | 29,63 | 29,73 | 29,63 | 29,73 | -1,39% | 48,00 |
| 25.09.2025 | 30,15 | 30,15 | 30,15 | 30,15 | -0,95% | 200,00 |
| 24.09.2025 | 30,76 | 31,21 | 30,17 | 30,44 | -1,46% | - |
| 23.09.2025 | 30,71 | 30,89 | 30,71 | 30,89 | 2,17% | 57,00 |
| 22.09.2025 | 30,83 | 31,00 | 30,00 | 30,24 | -2,03% | - |
| 19.09.2025 | 30,86 | 30,86 | 30,86 | 30,86 | 2,97% | 146,00 |
| 18.09.2025 | 29,97 | 29,97 | 29,97 | 29,97 | -0,13% | 74,00 |
| 17.09.2025 | 29,61 | 30,01 | 29,61 | 30,01 | 0,10% | 21,00 |
| 16.09.2025 | 29,51 | 29,98 | 29,51 | 29,98 | -1,28% | 3,00 |
| 15.09.2025 | 31,34 | 31,34 | 30,37 | 30,37 | -2,66% | 159,00 |
| 12.09.2025 | 30,95 | 31,49 | 30,95 | 31,20 | -0,65% | 672,00 |
| 11.09.2025 | 30,95 | 31,48 | 30,48 | 31,41 | 1,24% | - |
| 09.09.2025 | 30,44 | 31,04 | 30,13 | 31,02 | 1,81% | 50,00 |
| 08.09.2025 | 30,80 | 30,81 | 29,10 | 30,47 | -0,75% | 322,00 |
| 05.09.2025 | 31,36 | 31,36 | 30,70 | 30,70 | -2,94% | 70,00 |
| 04.09.2025 | 31,63 | 31,63 | 31,63 | 31,63 | 1,80% | 85,00 |
| 03.09.2025 | 30,70 | 31,07 | 30,70 | 31,07 | -0,35% | 106,00 |
| 02.09.2025 | 30,45 | 31,25 | 30,45 | 31,18 | 0,65% | 292,00 |
| 01.09.2025 | 30,99 | 30,99 | 30,98 | 30,98 | 0,78% | 4,00 |
| 29.08.2025 | 30,48 | 30,76 | 30,38 | 30,74 | 0,89% | - |
| 28.08.2025 | 31,04 | 31,10 | 30,40 | 30,47 | -1,55% | - |
| 27.08.2025 | 30,95 | 30,95 | 30,95 | 30,95 | 1,14% | 60,00 |
| 26.08.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,07% | 2,00 |
| 25.08.2025 | 31,25 | 31,27 | 30,93 | 30,93 | 0,26% | 542,00 |
| 22.08.2025 | 31,01 | 31,25 | 30,85 | 30,85 | -1,28% | 756,00 |
| 21.08.2025 | 31,65 | 31,70 | 31,16 | 31,25 | -0,03% | - |
| 20.08.2025 | 30,98 | 31,26 | 30,98 | 31,26 | 1,12% | 3,00 |
| 19.08.2025 | 30,78 | 31,03 | 30,66 | 30,92 | -1,61% | - |
| 18.08.2025 | 30,67 | 31,42 | 30,67 | 31,42 | -0,57% | 18,00 |
| 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 |