31,070€
0,42%
Echtzeit-Aktienkurs Royalty Pharma PLC
Bid:
Ask:
Aktienkurse zur Royalty Pharma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 30,91 | 31,23 | 30,79 | 31,05 | 0,36% | - |
| 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 |
| 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 |