28,550€
-0,80%
Echtzeit-Aktienkurs Royalty Pharma PLC
Bid:
Ask:
Aktienkurse zur Royalty Pharma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 28,54 | 28,86 | 28,15 | 28,58 | -0,71% | 3,00 |
| 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% | - |
| 25.03.2025 | 30,97 | 30,97 | 30,97 | 30,97 | -1,99% | 1,00 |
| 24.03.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,43% | 3,00 |
| 21.03.2025 | 30,86 | 31,25 | 30,46 | 31,16 | 1,71% | - |
| 20.03.2025 | 30,63 | 30,63 | 30,63 | 30,63 | -1,10% | 39,00 |
| 19.03.2025 | 30,97 | 30,97 | 30,97 | 30,97 | 2,04% | 5,00 |
| 18.03.2025 | 29,85 | 30,45 | 29,85 | 30,35 | 0,00% | 231,00 |
| 17.03.2025 | 30,28 | 30,35 | 30,09 | 30,35 | 1,07% | 727,00 |
| 14.03.2025 | 30,40 | 30,40 | 30,03 | 30,03 | -0,23% | 126,00 |
| 13.03.2025 | 30,20 | 30,53 | 30,02 | 30,10 | -0,23% | - |
| 12.03.2025 | 29,81 | 30,25 | 29,46 | 30,17 | 2,51% | - |
| 11.03.2025 | 29,43 | 29,43 | 29,43 | 29,43 | -2,65% | 29,00 |
| 10.03.2025 | 29,87 | 30,36 | 29,55 | 30,23 | -1,85% | 674,00 |
| 07.03.2025 | 31,03 | 31,03 | 30,80 | 30,80 | 0,33% | 5,00 |
| 06.03.2025 | 30,56 | 30,70 | 30,56 | 30,70 | -1,00% | 496,00 |
| 05.03.2025 | 31,01 | 31,01 | 31,01 | 31,01 | -3,96% | 50,00 |
| 04.03.2025 | 32,17 | 32,29 | 32,17 | 32,29 | -0,25% | 131,00 |
| 03.03.2025 | 32,65 | 32,65 | 32,03 | 32,37 | 0,53% | 927,00 |
| 28.02.2025 | 32,29 | 32,30 | 32,11 | 32,20 | 0,28% | 778,00 |
| 27.02.2025 | 32,11 | 32,11 | 32,11 | 32,11 | 0,38% | 35,00 |
| 26.02.2025 | 31,85 | 31,99 | 31,60 | 31,99 | 0,28% | 240,00 |
| 25.02.2025 | 32,61 | 32,61 | 31,90 | 31,90 | -1,09% | 195,00 |
| 24.02.2025 | 32,34 | 32,34 | 32,16 | 32,25 | 1,10% | 298,00 |
| 21.02.2025 | 31,72 | 31,90 | 31,72 | 31,90 | 1,75% | 355,00 |
| 20.02.2025 | 32,00 | 32,00 | 31,35 | 31,35 | -0,10% | 142,00 |
| 19.02.2025 | 31,27 | 31,38 | 31,27 | 31,38 | 0,03% | 491,00 |
| 18.02.2025 | 30,68 | 31,37 | 30,68 | 31,37 | 0,35% | 253,00 |
| 17.02.2025 | 31,20 | 31,26 | 30,61 | 31,26 | 1,13% | 191,00 |
| 14.02.2025 | 30,91 | 30,91 | 30,91 | 30,91 | 0,32% | 140,00 |
| 13.02.2025 | 30,81 | 30,81 | 30,81 | 30,81 | -1,38% | 22,00 |
| 12.02.2025 | 31,13 | 31,24 | 31,13 | 31,24 | 2,12% | 115,00 |
| 11.02.2025 | 30,36 | 31,56 | 30,36 | 30,59 | -0,42% | 1.505,00 |
| 10.02.2025 | 30,51 | 30,72 | 30,51 | 30,72 | 0,23% | 124,00 |
| 07.02.2025 | 30,50 | 30,65 | 30,20 | 30,65 | -0,49% | 705,00 |
| 06.02.2025 | 30,13 | 30,80 | 30,13 | 30,80 | 1,92% | 80,00 |
| 05.02.2025 | 30,01 | 30,48 | 29,76 | 30,22 | 0,20% | - |
| 04.02.2025 | 30,16 | 30,16 | 30,16 | 30,16 | -1,69% | 20,00 |
| 03.02.2025 | 30,73 | 30,73 | 30,58 | 30,68 | 0,69% | 26,00 |
| 31.01.2025 | 30,46 | 30,60 | 30,02 | 30,47 | 0,30% | - |
| 30.01.2025 | 31,12 | 31,12 | 30,38 | 30,38 | -0,46% | 340,00 |
| 29.01.2025 | 30,34 | 30,86 | 30,34 | 30,52 | -0,03% | 717,00 |
| 28.01.2025 | 30,00 | 30,60 | 30,00 | 30,53 | 0,83% | 450,00 |
| 27.01.2025 | 30,00 | 30,28 | 30,00 | 30,28 | 4,78% | 414,00 |
| 24.01.2025 | 28,98 | 28,98 | 28,90 | 28,90 | -1,20% | 51,00 |
| 23.01.2025 | 29,20 | 29,35 | 28,91 | 29,25 | 1,07% | 448,00 |
| 22.01.2025 | 28,77 | 28,94 | 28,77 | 28,94 | -1,90% | 341,00 |
| 21.01.2025 | 30,00 | 30,00 | 29,50 | 29,50 | -1,81% | 65,00 |
| 20.01.2025 | 30,15 | 30,16 | 30,02 | 30,05 | 0,12% | - |
| 17.01.2025 | 29,82 | 30,43 | 29,82 | 30,01 | -0,53% | 230,00 |
| 16.01.2025 | 30,00 | 30,17 | 29,50 | 30,17 | 0,87% | 2.370,00 |
| 15.01.2025 | 29,51 | 29,91 | 29,17 | 29,91 | 3,28% | 53,00 |
| 14.01.2025 | 29,01 | 29,05 | 28,91 | 28,96 | -2,75% | 360,00 |
| 13.01.2025 | 29,10 | 30,00 | 28,53 | 29,78 | 3,15% | 3.880,00 |
| 10.01.2025 | 24,89 | 29,04 | 24,89 | 28,87 | 14,65% | 3.180,00 |
| 09.01.2025 | 25,16 | 25,18 | 25,16 | 25,18 | -0,87% | 300,00 |
| 08.01.2025 | 25,00 | 25,40 | 25,00 | 25,40 | 2,75% | 61,00 |
| 07.01.2025 | 24,97 | 24,97 | 24,53 | 24,72 | -1,12% | 177,00 |
| 06.01.2025 | 25,00 | 25,00 | 24,71 | 25,00 | -0,24% | 539,00 |
| 03.01.2025 | 25,38 | 25,40 | 25,05 | 25,06 | 0,12% | 285,00 |
| 02.01.2025 | 24,53 | 25,13 | 24,53 | 25,03 | 3,13% | 1.022,00 |
| 30.12.2024 | 24,37 | 24,72 | 24,27 | 24,27 | -0,90% | 252,00 |