50,535€
-0,17%
Echtzeit-Aktienkurs Royalty Pharma PLC
Bid:
Ask:
Aktienkurse zur Royalty Pharma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 47,74 | 48,51 | 47,21 | 48,05 | -1,45% | - |
| 24.06.2026 | 49,15 | 49,15 | 48,75 | 48,75 | 3,02% | 112,00 |
| 23.06.2026 | 47,32 | 47,32 | 47,32 | 47,32 | 1,01% | 64,00 |
| 22.06.2026 | 45,25 | 47,03 | 45,25 | 46,85 | 3,23% | - |
| 19.06.2026 | 45,77 | 45,77 | 43,50 | 45,38 | -0,50% | 821,00 |
| 18.06.2026 | 45,61 | 45,61 | 45,61 | 45,61 | -2,56% | 3,00 |
| 17.06.2026 | 46,28 | 46,81 | 46,28 | 46,81 | 1,03% | 53,00 |
| 16.06.2026 | 46,37 | 47,26 | 46,34 | 46,34 | -1,53% | 37,00 |
| 15.06.2026 | 48,21 | 48,21 | 47,06 | 47,06 | -1,24% | 3,00 |
| 12.06.2026 | 48,29 | 48,29 | 47,51 | 47,65 | -0,55% | 24,00 |
| 11.06.2026 | 47,91 | 47,91 | 47,91 | 47,91 | 2,81% | 58,00 |
| 10.06.2026 | 47,52 | 47,52 | 46,60 | 46,60 | -2,02% | 1.021,00 |
| 09.06.2026 | 46,88 | 47,56 | 46,88 | 47,56 | -0,06% | 47,00 |
| 08.06.2026 | 48,95 | 48,96 | 47,59 | 47,59 | -1,87% | 255,00 |
| 05.06.2026 | 47,35 | 48,51 | 47,18 | 48,50 | 1,57% | - |
| 04.06.2026 | 47,96 | 47,96 | 47,75 | 47,75 | 0,53% | 228,00 |
| 03.06.2026 | 47,07 | 47,50 | 47,07 | 47,50 | 1,06% | 70,00 |
| 02.06.2026 | 46,81 | 47,00 | 46,81 | 47,00 | -0,28% | 271,00 |
| 01.06.2026 | 48,34 | 48,34 | 46,93 | 47,13 | 0,73% | 423,00 |
| 29.05.2026 | 46,79 | 46,79 | 46,79 | 46,79 | 0,10% | 6,00 |
| 28.05.2026 | 46,88 | 47,00 | 46,75 | 46,75 | 0,09% | 524,00 |
| 27.05.2026 | 46,80 | 46,80 | 46,71 | 46,71 | 0,54% | 135,00 |
| 26.05.2026 | 46,65 | 46,65 | 46,46 | 46,46 | -0,75% | 71,00 |
| 25.05.2026 | 47,66 | 47,70 | 46,76 | 46,81 | 0,54% | 123,00 |
| 22.05.2026 | 46,44 | 46,70 | 46,44 | 46,56 | 1,62% | 118,00 |
| 21.05.2026 | 45,73 | 45,82 | 45,73 | 45,82 | -0,24% | 34,00 |
| 20.05.2026 | 45,70 | 45,93 | 45,70 | 45,93 | 2,35% | 60,00 |
| 19.05.2026 | 44,51 | 44,87 | 44,51 | 44,87 | -2,03% | 401,00 |
| 18.05.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 0,91% | 177,00 |
| 15.05.2026 | 46,00 | 46,39 | 44,93 | 45,39 | -0,32% | 437,00 |
| 14.05.2026 | 45,92 | 45,95 | 45,53 | 45,53 | 0,77% | 323,00 |
| 13.05.2026 | 44,53 | 45,18 | 44,25 | 45,18 | 2,09% | 691,00 |
| 12.05.2026 | 44,20 | 44,80 | 44,04 | 44,26 | 1,74% | 2.008,00 |
| 11.05.2026 | 43,45 | 43,50 | 43,39 | 43,50 | 2,63% | 145,00 |
| 08.05.2026 | 43,23 | 43,23 | 42,39 | 42,39 | 0,92% | 22,00 |
| 07.05.2026 | 43,59 | 43,59 | 42,00 | 42,00 | -1,18% | 29,00 |
| 06.05.2026 | 42,65 | 42,65 | 42,50 | 42,50 | -1,16% | 212,00 |
| 05.05.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | 2,00 |
| 04.05.2026 | 42,67 | 42,67 | 42,21 | 42,60 | -0,56% | 360,00 |
| 30.04.2026 | 42,98 | 42,98 | 42,84 | 42,84 | 0,28% | 111,00 |
| 29.04.2026 | 42,58 | 42,75 | 42,58 | 42,72 | 0,92% | 185,00 |
| 28.04.2026 | 42,03 | 42,94 | 42,03 | 42,33 | -0,14% | 248,00 |
| 27.04.2026 | 42,39 | 42,39 | 42,39 | 42,39 | -0,09% | 110,00 |
| 24.04.2026 | 42,43 | 42,43 | 42,43 | 42,43 | 0,33% | 25,00 |