62,300€
-0,97%
Echtzeit-Aktienkurs Royalty Pharma plc
Bid:
Ask:
Aktienkurse zur Royalty Pharma plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 62,30 | 62,30 | 62,30 | 62,30 | -0,97% | 50,00 |
| 11.11.2026 | 62,97 | 62,99 | 61,80 | 62,91 | 3,64% | 373,00 |
| 10.11.2026 | 60,87 | 60,87 | 60,70 | 60,70 | -0,78% | 62,00 |
| 09.11.2026 | 61,28 | 61,40 | 59,97 | 61,18 | 3,15% | 109,00 |
| 06.11.2026 | 59,13 | 60,55 | 59,13 | 59,31 | -1,66% | 163,00 |
| 05.11.2026 | 60,07 | 60,70 | 60,07 | 60,31 | 2,74% | 155,00 |
| 04.11.2026 | 58,90 | 58,90 | 58,70 | 58,70 | -2,39% | 225,00 |
| 03.11.2026 | 58,51 | 60,14 | 58,51 | 60,14 | 1,35% | 41,00 |
| 02.11.2026 | 60,73 | 60,88 | 59,34 | 59,34 | -2,42% | 268,00 |
| 30.10.2026 | 59,84 | 60,81 | 59,63 | 60,81 | 3,52% | 372,00 |
| 29.10.2026 | 59,10 | 59,10 | 58,74 | 58,74 | 1,14% | 32,00 |
| 28.10.2026 | 58,30 | 58,50 | 58,08 | 58,08 | -0,92% | 368,00 |
| 27.10.2026 | 58,64 | 58,76 | 58,17 | 58,62 | 1,28% | 147,00 |
| 26.10.2026 | 56,35 | 58,34 | 56,35 | 57,88 | 2,44% | 211,00 |
| 23.10.2026 | 57,30 | 57,30 | 56,50 | 56,50 | 0,48% | 143,00 |
| 22.10.2026 | 55,47 | 56,68 | 55,47 | 56,23 | 1,55% | 316,00 |
| 21.10.2026 | 55,94 | 55,94 | 55,37 | 55,37 | 0,16% | 185,00 |
| 20.10.2026 | 55,28 | 55,28 | 55,28 | 55,28 | 2,60% | 434,00 |
| 19.10.2026 | 54,59 | 54,60 | 53,88 | 53,88 | 2,49% | 232,00 |
| 16.10.2026 | 52,57 | 52,57 | 52,57 | 52,57 | -1,99% | 1,00 |
| 15.10.2026 | 53,27 | 53,64 | 52,20 | 53,64 | 1,94% | 58,00 |
| 14.10.2026 | 52,50 | 52,62 | 52,50 | 52,62 | 4,24% | 63,00 |
| 13.10.2026 | 51,86 | 52,06 | 50,38 | 50,48 | -2,17% | - |
| 12.10.2026 | 50,96 | 51,88 | 50,85 | 51,60 | 2,42% | - |
| 09.10.2026 | 50,30 | 50,38 | 50,30 | 50,38 | 0,70% | 319,00 |
| 08.10.2026 | 49,63 | 50,03 | 49,63 | 50,03 | -1,92% | 110,00 |
| 07.10.2026 | 50,69 | 51,09 | 50,69 | 51,01 | 1,78% | 6,00 |
| 06.10.2026 | 49,76 | 50,12 | 49,76 | 50,12 | -0,22% | 82,00 |
| 05.10.2026 | 50,23 | 50,23 | 50,23 | 50,23 | -1,18% | 71,00 |
| 02.10.2026 | 51,39 | 51,75 | 50,64 | 50,83 | -0,43% | - |
| 01.10.2026 | 51,92 | 51,92 | 51,05 | 51,05 | -1,24% | 4,00 |
| 30.09.2026 | 51,41 | 51,88 | 50,85 | 51,69 | 1,69% | - |
| 29.09.2026 | 51,03 | 51,03 | 50,80 | 50,83 | -1,35% | 210,00 |
| 28.09.2026 | 50,97 | 51,66 | 50,80 | 51,53 | 1,55% | - |
| 25.09.2026 | 50,94 | 50,94 | 50,74 | 50,74 | 1,46% | 149,00 |
| 24.09.2026 | 50,01 | 50,01 | 50,01 | 50,01 | -3,38% | 71,00 |
| 23.09.2026 | 51,78 | 51,78 | 51,76 | 51,76 | 0,80% | 3,00 |
| 22.09.2026 | 50,35 | 51,35 | 50,35 | 51,35 | 0,35% | 145,00 |
| 21.09.2026 | 50,71 | 51,17 | 50,71 | 51,17 | 0,93% | 628,00 |
| 18.09.2026 | 50,94 | 50,97 | 50,70 | 50,70 | -0,67% | 447,00 |
| 17.09.2026 | 51,30 | 51,30 | 51,04 | 51,04 | -0,14% | 350,00 |
| 16.09.2026 | 50,69 | 51,11 | 50,25 | 51,11 | 0,67% | 267,00 |
| 15.09.2026 | 51,43 | 51,44 | 50,48 | 50,77 | -0,90% | 158,00 |
| 14.09.2026 | 51,23 | 51,23 | 51,23 | 51,23 | 1,58% | 3,00 |
| 11.09.2026 | 50,79 | 51,28 | 50,33 | 50,44 | -0,76% | - |
| 10.09.2026 | 50,82 | 50,82 | 50,82 | 50,82 | -1,66% | 2,00 |
| 09.09.2026 | 50,81 | 51,68 | 50,81 | 51,68 | -0,08% | 5,00 |
| 08.09.2026 | 51,59 | 52,99 | 51,59 | 51,72 | 3,17% | 263,00 |
| 07.09.2026 | 51,79 | 53,69 | 50,13 | 50,13 | -8,85% | 166,00 |
| 04.09.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 1,21% | 113,00 |
| 03.09.2026 | 55,03 | 55,03 | 54,34 | 54,34 | 0,76% | 57,00 |
| 02.09.2026 | 54,00 | 54,52 | 53,93 | 53,93 | 0,95% | 461,00 |
| 01.09.2026 | 53,47 | 53,90 | 53,42 | 53,42 | 1,46% | 675,00 |
| 31.08.2026 | 51,86 | 52,65 | 51,86 | 52,65 | -0,19% | 74,00 |
| 28.08.2026 | 52,75 | 52,75 | 52,75 | 52,75 | -0,17% | 12,00 |
| 27.08.2026 | 52,84 | 52,84 | 52,84 | 52,84 | -0,83% | 85,00 |
| 26.08.2026 | 52,79 | 53,28 | 52,79 | 53,28 | -0,19% | 501,00 |
| 25.08.2026 | 52,27 | 53,38 | 52,27 | 53,38 | 2,16% | 440,00 |
| 24.08.2026 | 53,06 | 53,06 | 52,25 | 52,25 | -0,65% | 347,00 |
| 21.08.2026 | 51,84 | 52,69 | 51,70 | 52,59 | 1,38% | - |
| 20.08.2026 | 52,85 | 53,18 | 51,71 | 51,88 | -1,73% | - |
| 19.08.2026 | 51,46 | 52,88 | 51,08 | 52,79 | 1,93% | - |
| 18.08.2026 | 50,82 | 52,07 | 50,82 | 51,79 | 1,59% | 159,00 |
| 17.08.2026 | 50,93 | 50,98 | 50,65 | 50,98 | 0,69% | 74,00 |
| 14.08.2026 | 50,56 | 50,83 | 49,91 | 50,63 | -0,30% | - |
| 13.08.2026 | 51,42 | 51,63 | 50,28 | 50,78 | -0,29% | - |
| 12.08.2026 | 50,93 | 50,93 | 50,93 | 50,93 | 0,83% | 75,00 |
| 11.08.2026 | 50,71 | 51,01 | 50,51 | 50,51 | 1,51% | 232,00 |
| 10.08.2026 | 49,42 | 49,98 | 49,33 | 49,76 | 0,60% | 118,00 |
| 07.08.2026 | 50,17 | 50,17 | 49,21 | 49,47 | -2,26% | 71,00 |
| 06.08.2026 | 50,61 | 50,61 | 50,61 | 50,61 | 1,45% | 50,00 |
| 05.08.2026 | 50,52 | 50,52 | 49,45 | 49,89 | 1,31% | 101,00 |
| 04.08.2026 | 49,24 | 49,24 | 49,24 | 49,24 | -1,81% | 1,00 |
| 03.08.2026 | 51,21 | 51,61 | 49,77 | 50,15 | -1,03% | 870,00 |
| 31.07.2026 | 51,53 | 51,68 | 50,66 | 50,67 | -0,57% | - |
| 30.07.2026 | 50,96 | 50,96 | 50,96 | 50,96 | -3,39% | 19,00 |
| 29.07.2026 | 52,79 | 53,04 | 52,75 | 52,75 | 0,96% | 361,00 |
| 28.07.2026 | 51,21 | 52,47 | 50,98 | 52,25 | 0,52% | 457,00 |
| 27.07.2026 | 51,98 | 51,98 | 51,98 | 51,98 | -1,18% | 29,00 |
| 24.07.2026 | 52,60 | 52,60 | 52,60 | 52,60 | 2,16% | 20,00 |
| 23.07.2026 | 51,91 | 51,91 | 51,49 | 51,49 | 0,82% | 3,00 |
| 22.07.2026 | 51,07 | 51,07 | 51,07 | 51,07 | 2,12% | 58,00 |
| 21.07.2026 | 50,01 | 50,01 | 50,01 | 50,01 | -2,40% | 5,00 |
| 20.07.2026 | 51,21 | 51,24 | 51,21 | 51,24 | -0,43% | 330,00 |
| 17.07.2026 | 50,30 | 51,82 | 50,30 | 51,46 | 0,90% | 1.154,00 |
| 16.07.2026 | 49,74 | 51,00 | 49,74 | 51,00 | 5,02% | 856,00 |
| 15.07.2026 | 49,18 | 49,18 | 48,35 | 48,56 | -0,44% | 299,00 |
| 14.07.2026 | 49,90 | 49,90 | 48,78 | 48,78 | -0,59% | 171,00 |
| 13.07.2026 | 48,70 | 49,07 | 48,70 | 49,07 | -0,57% | 88,00 |
| 10.07.2026 | 51,24 | 51,24 | 49,34 | 49,35 | -2,25% | 383,00 |
| 09.07.2026 | 51,39 | 51,39 | 50,48 | 50,48 | -0,81% | 84,00 |
| 08.07.2026 | 49,89 | 51,15 | 49,89 | 50,89 | 0,61% | 348,00 |
| 07.07.2026 | 50,39 | 50,80 | 50,39 | 50,58 | 0,16% | 352,00 |
| 06.07.2026 | 51,39 | 51,39 | 50,50 | 50,50 | -0,98% | 62,00 |
| 03.07.2026 | 50,92 | 51,00 | 50,92 | 51,00 | 2,55% | 160,00 |
| 02.07.2026 | 49,47 | 49,73 | 49,47 | 49,73 | 1,63% | 115,00 |
| 01.07.2026 | 49,49 | 49,49 | 48,92 | 48,93 | -1,07% | 38,00 |
| 30.06.2026 | 50,00 | 50,00 | 49,36 | 49,46 | 1,04% | 415,00 |
| 29.06.2026 | 50,00 | 50,00 | 48,95 | 48,95 | 1,82% | 108,00 |
| 26.06.2026 | 47,47 | 48,08 | 47,40 | 48,08 | 0,06% | 122,00 |