42,478€
3,24%
Echtzeit-Aktienkurs Royalty Pharma plc
Bid:
Ask:
Aktienkurse zur Royalty Pharma plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 41,49 | 42,07 | 41,49 | 42,07 | 2,68% | 222,00 |
| 16.04.2026 | 40,93 | 40,97 | 40,93 | 40,97 | 0,02% | 18,00 |
| 15.04.2026 | 41,81 | 41,81 | 40,96 | 40,96 | -0,63% | 167,00 |
| 14.04.2026 | 41,46 | 41,46 | 41,22 | 41,22 | -0,95% | 255,00 |
| 13.04.2026 | 41,12 | 41,62 | 40,81 | 41,62 | 1,96% | 112,00 |
| 10.04.2026 | 40,88 | 40,88 | 40,82 | 40,82 | -1,39% | 101,00 |
| 09.04.2026 | 41,03 | 41,42 | 40,58 | 41,39 | 1,62% | - |
| 08.04.2026 | 40,73 | 40,73 | 40,73 | 40,73 | 1,10% | 5,00 |
| 07.04.2026 | 40,60 | 41,01 | 40,24 | 40,29 | -4,45% | 157,00 |
| 02.04.2026 | 42,00 | 42,16 | 42,00 | 42,16 | 0,17% | 68,00 |
| 01.04.2026 | 41,99 | 42,09 | 41,42 | 42,09 | 2,04% | 5,00 |
| 31.03.2026 | 41,25 | 41,25 | 41,25 | 41,25 | 1,73% | 900,00 |
| 30.03.2026 | 40,74 | 40,74 | 40,06 | 40,55 | -0,71% | 432,00 |
| 27.03.2026 | 40,84 | 40,84 | 40,84 | 40,84 | -0,17% | 20,00 |
| 26.03.2026 | 40,91 | 40,91 | 40,91 | 40,91 | 1,26% | 30,00 |
| 25.03.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 3,80% | 60,00 |
| 24.03.2026 | 38,92 | 38,92 | 38,92 | 38,92 | -0,33% | 1,00 |
| 23.03.2026 | 39,30 | 39,30 | 38,59 | 39,05 | 0,64% | 81,00 |
| 20.03.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -1,28% | 26,00 |
| 19.03.2026 | 39,98 | 40,05 | 39,17 | 39,31 | -0,44% | - |
| 18.03.2026 | 39,48 | 39,48 | 39,48 | 39,48 | -1,10% | 50,00 |
| 17.03.2026 | 39,56 | 39,92 | 39,56 | 39,92 | -0,75% | 51,00 |
| 16.03.2026 | 40,04 | 40,34 | 40,04 | 40,22 | 0,66% | 192,00 |
| 13.03.2026 | 39,91 | 40,37 | 39,58 | 39,96 | -0,51% | - |
| 12.03.2026 | 40,00 | 40,16 | 40,00 | 40,16 | 0,75% | 55,00 |
| 11.03.2026 | 39,86 | 39,86 | 39,86 | 39,86 | 1,68% | 5,00 |
| 10.03.2026 | 39,19 | 39,20 | 39,19 | 39,20 | -0,08% | 11,00 |
| 09.03.2026 | 39,22 | 39,45 | 38,45 | 39,23 | 0,44% | 182,00 |
| 06.03.2026 | 39,06 | 39,06 | 39,06 | 39,06 | -0,47% | 509,00 |
| 05.03.2026 | 40,77 | 41,17 | 39,16 | 39,25 | -4,26% | - |
| 04.03.2026 | 41,00 | 41,00 | 40,99 | 40,99 | 0,02% | 1.300,00 |
| 03.03.2026 | 39,69 | 40,98 | 39,63 | 40,98 | 2,07% | 357,00 |
| 02.03.2026 | 39,26 | 40,15 | 39,26 | 40,15 | 2,95% | 74,00 |
| 27.02.2026 | 37,68 | 39,00 | 37,68 | 39,00 | 0,62% | 24,00 |
| 26.02.2026 | 38,13 | 38,78 | 38,10 | 38,76 | 0,90% | - |
| 25.02.2026 | 38,46 | 38,91 | 38,16 | 38,42 | -0,43% | - |
| 24.02.2026 | 38,24 | 38,80 | 38,24 | 38,58 | 0,34% | 132,00 |
| 23.02.2026 | 38,38 | 38,64 | 38,38 | 38,45 | 0,39% | 54,00 |
| 20.02.2026 | 38,22 | 38,44 | 37,92 | 38,30 | 0,98% | - |
| 19.02.2026 | 37,93 | 37,93 | 37,93 | 37,93 | -0,26% | 10,00 |
| 18.02.2026 | 38,90 | 38,90 | 37,99 | 38,03 | -1,37% | 224,00 |
| 17.02.2026 | 38,50 | 38,71 | 38,50 | 38,56 | 0,08% | 328,00 |
| 16.02.2026 | 38,61 | 38,63 | 37,78 | 38,53 | 0,23% | 147,00 |
| 13.02.2026 | 38,44 | 38,44 | 38,44 | 38,44 | 1,61% | 51,00 |
| 12.02.2026 | 37,71 | 37,90 | 37,49 | 37,83 | -0,05% | 144,00 |
| 11.02.2026 | 36,80 | 38,00 | 36,20 | 37,85 | 3,02% | 623,00 |
| 10.02.2026 | 36,74 | 36,74 | 36,74 | 36,74 | -2,08% | 50,00 |
| 09.02.2026 | 37,38 | 38,12 | 37,38 | 37,52 | -0,16% | 84,00 |
| 06.02.2026 | 37,64 | 37,81 | 37,58 | 37,58 | 0,51% | 532,00 |
| 05.02.2026 | 36,60 | 37,39 | 36,60 | 37,39 | 1,49% | 297,00 |
| 04.02.2026 | 36,05 | 36,84 | 36,03 | 36,84 | 1,66% | 394,00 |
| 03.02.2026 | 35,38 | 36,41 | 35,38 | 36,24 | 1,74% | 174,00 |
| 02.02.2026 | 35,00 | 35,62 | 34,51 | 35,62 | 2,30% | 637,00 |
| 30.01.2026 | 34,82 | 34,82 | 34,82 | 34,82 | 2,47% | 150,00 |
| 29.01.2026 | 34,18 | 34,18 | 33,98 | 33,98 | 0,13% | 101,00 |
| 28.01.2026 | 33,96 | 34,10 | 33,73 | 33,94 | 0,00% | - |
| 27.01.2026 | 34,08 | 34,20 | 33,69 | 33,94 | 0,01% | - |
| 26.01.2026 | 34,10 | 34,18 | 33,70 | 33,93 | -0,38% | 188,00 |
| 23.01.2026 | 34,52 | 34,52 | 34,06 | 34,06 | 0,62% | 130,00 |
| 22.01.2026 | 34,02 | 34,12 | 33,74 | 33,85 | 0,50% | - |
| 21.01.2026 | 33,68 | 33,68 | 33,68 | 33,68 | 0,39% | 20,00 |
| 20.01.2026 | 33,12 | 33,55 | 33,12 | 33,55 | -1,41% | 46,00 |
| 19.01.2026 | 34,03 | 34,03 | 34,03 | 34,03 | -0,29% | 1,00 |
| 16.01.2026 | 34,26 | 34,35 | 33,88 | 34,13 | -1,07% | - |
| 15.01.2026 | 34,89 | 34,89 | 34,13 | 34,50 | 0,82% | 489,00 |
| 14.01.2026 | 34,25 | 34,25 | 34,22 | 34,22 | -0,90% | 230,00 |
| 13.01.2026 | 34,53 | 34,53 | 34,53 | 34,53 | 0,17% | 160,00 |
| 12.01.2026 | 34,62 | 34,62 | 34,47 | 34,47 | -1,37% | 4,00 |
| 09.01.2026 | 34,95 | 34,95 | 34,95 | 34,95 | -0,14% | 10,00 |
| 08.01.2026 | 35,03 | 35,03 | 35,00 | 35,00 | -0,34% | 81,00 |
| 07.01.2026 | 35,21 | 35,21 | 34,82 | 35,12 | 1,30% | 6,00 |
| 06.01.2026 | 34,67 | 34,67 | 34,67 | 34,67 | 4,68% | 1,00 |
| 05.01.2026 | 32,94 | 33,12 | 32,94 | 33,12 | 0,82% | 3,00 |
| 02.01.2026 | 33,25 | 33,25 | 32,60 | 32,85 | -0,51% | 1.636,00 |
| 30.12.2025 | 32,93 | 33,59 | 32,93 | 33,02 | -0,69% | 197,00 |
| 29.12.2025 | 33,34 | 33,63 | 33,25 | 33,25 | -0,12% | 314,00 |
| 23.12.2025 | 33,28 | 33,29 | 33,28 | 33,29 | 1,49% | 58,00 |
| 22.12.2025 | 32,84 | 32,84 | 32,73 | 32,80 | -0,49% | 6,00 |
| 19.12.2025 | 32,96 | 32,96 | 32,96 | 32,96 | 0,03% | 15,00 |
| 18.12.2025 | 32,95 | 32,95 | 32,95 | 32,95 | 0,55% | 350,00 |
| 17.12.2025 | 32,47 | 33,12 | 32,47 | 32,77 | 1,93% | 129,00 |
| 16.12.2025 | 32,40 | 32,40 | 32,15 | 32,15 | -1,41% | 131,00 |
| 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% | - |