34,110€
-3,64%
Echtzeit-Aktienkurs Royalty Pharma plc
Bid:
Ask:
Aktienkurse zur Royalty Pharma plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 35,52 | 35,54 | 33,07 | 33,28 | -6,00% | 50,00 |
| 06.11.2025 | 35,09 | 35,73 | 34,68 | 35,40 | 0,57% | - |
| 05.11.2025 | 32,97 | 35,53 | 31,44 | 35,20 | 7,32% | - |
| 04.11.2025 | 32,17 | 33,16 | 31,70 | 32,80 | 0,68% | - |
| 03.11.2025 | 32,53 | 32,81 | 32,21 | 32,58 | 0,22% | - |
| 31.10.2025 | 31,97 | 32,63 | 31,72 | 32,51 | 1,48% | - |
| 30.10.2025 | 31,55 | 32,18 | 31,36 | 32,04 | 1,20% | - |
| 29.10.2025 | 31,34 | 31,74 | 31,05 | 31,66 | 1,65% | - |
| 28.10.2025 | 31,94 | 32,16 | 30,86 | 31,14 | -2,44% | - |
| 27.10.2025 | 32,25 | 32,28 | 30,86 | 31,92 | -0,36% | - |
| 24.10.2025 | 31,82 | 32,12 | 31,70 | 32,04 | 0,93% | - |
| 23.10.2025 | 31,73 | 32,15 | 31,62 | 31,74 | -1,15% | - |
| 22.10.2025 | 32,30 | 32,51 | 32,01 | 32,11 | -0,37% | - |
| 21.10.2025 | 31,47 | 32,28 | 31,30 | 32,23 | 2,41% | - |
| 20.10.2025 | 31,74 | 32,05 | 30,97 | 31,47 | -0,79% | - |
| 17.10.2025 | 30,87 | 31,81 | 29,98 | 31,72 | 2,14% | - |
| 16.10.2025 | 31,06 | 31,22 | 30,78 | 31,06 | 0,18% | - |
| 15.10.2025 | 30,91 | 31,42 | 30,79 | 31,00 | 0,29% | - |
| 14.10.2025 | 30,62 | 31,23 | 30,27 | 30,91 | 0,91% | - |
| 13.10.2025 | 31,29 | 31,41 | 30,39 | 30,63 | -0,94% | - |
| 10.10.2025 | 31,26 | 31,52 | 30,92 | 30,92 | -0,80% | - |
| 09.10.2025 | 30,94 | 31,35 | 30,82 | 31,17 | 0,91% | - |
| 08.10.2025 | 31,09 | 31,18 | 30,67 | 30,89 | 0,10% | - |
| 07.10.2025 | 30,84 | 31,24 | 30,81 | 30,86 | 0,33% | - |
| 06.10.2025 | 30,79 | 30,92 | 30,23 | 30,76 | 0,82% | - |
| 03.10.2025 | 31,20 | 31,76 | 30,51 | 30,51 | -1,80% | - |
| 02.10.2025 | 30,95 | 31,40 | 30,71 | 31,07 | 0,39% | - |
| 01.10.2025 | 29,88 | 31,07 | 29,74 | 30,95 | 3,17% | - |
| 30.09.2025 | 30,04 | 30,31 | 29,77 | 30,00 | 0,10% | - |
| 29.09.2025 | 29,97 | 30,09 | 29,63 | 29,97 | 1,05% | - |
| 26.09.2025 | 29,90 | 30,04 | 29,58 | 29,66 | -1,13% | - |
| 25.09.2025 | 30,50 | 30,63 | 29,89 | 30,00 | -1,19% | - |
| 24.09.2025 | 30,76 | 31,21 | 30,16 | 30,36 | -0,90% | 100,00 |
| 23.09.2025 | 30,40 | 31,13 | 30,25 | 30,64 | 1,61% | - |
| 22.09.2025 | 30,83 | 31,00 | 30,00 | 30,15 | -2,80% | - |
| 19.09.2025 | 30,36 | 31,19 | 30,30 | 31,02 | 2,72% | - |
| 18.09.2025 | 30,29 | 30,36 | 29,98 | 30,20 | 0,27% | - |
| 17.09.2025 | 29,88 | 30,24 | 29,86 | 30,12 | 1,24% | - |
| 16.09.2025 | 29,86 | 30,13 | 29,65 | 29,75 | -0,10% | - |
| 15.09.2025 | 31,04 | 31,08 | 29,63 | 29,78 | -4,73% | - |
| 12.09.2025 | 31,30 | 31,42 | 30,95 | 31,26 | 0,32% | - |
| 11.09.2025 | 30,95 | 31,48 | 30,46 | 31,16 | -0,57% | - |
| 10.09.2025 | 31,14 | 31,39 | 30,95 | 31,34 | 0,71% | - |
| 09.09.2025 | 30,44 | 31,23 | 30,23 | 31,12 | 2,84% | - |
| 08.09.2025 | 30,80 | 30,81 | 29,01 | 30,26 | -2,17% | - |
| 05.09.2025 | 31,64 | 31,75 | 30,58 | 30,93 | -2,34% | - |
| 04.09.2025 | 31,45 | 31,75 | 31,27 | 31,67 | 1,60% | - |
| 03.09.2025 | 30,99 | 31,53 | 30,98 | 31,17 | 0,39% | - |
| 02.09.2025 | 30,75 | 31,33 | 30,63 | 31,05 | 1,97% | - |
| 01.09.2025 | 30,71 | 30,78 | 30,45 | 30,45 | -0,96% | 94,00 |
| 29.08.2025 | 30,48 | 30,80 | 30,38 | 30,75 | 0,97% | - |
| 28.08.2025 | 31,03 | 31,10 | 30,40 | 30,45 | -1,71% | - |
| 27.08.2025 | 30,99 | 31,25 | 30,63 | 30,98 | 0,94% | - |
| 26.08.2025 | 30,92 | 31,08 | 30,69 | 30,69 | -1,00% | - |
| 25.08.2025 | 31,03 | 31,60 | 30,74 | 31,00 | 0,00% | - |
| 22.08.2025 | 31,31 | 31,48 | 30,69 | 31,00 | -0,80% | - |
| 21.08.2025 | 31,65 | 31,70 | 31,16 | 31,25 | -1,28% | - |
| 20.08.2025 | 30,87 | 31,66 | 30,69 | 31,66 | 2,46% | - |
| 19.08.2025 | 30,78 | 31,03 | 30,69 | 30,90 | 0,39% | - |
| 18.08.2025 | 31,08 | 31,41 | 30,77 | 30,78 | -0,95% | - |
| 15.08.2025 | 31,36 | 31,36 | 30,75 | 31,07 | -0,86% | - |
| 14.08.2025 | 31,12 | 31,82 | 30,73 | 31,34 | 0,69% | - |
| 13.08.2025 | 30,68 | 31,49 | 30,63 | 31,13 | 1,35% | - |
| 12.08.2025 | 31,17 | 31,35 | 30,69 | 30,71 | -1,38% | - |
| 11.08.2025 | 32,26 | 32,66 | 31,08 | 31,14 | -3,55% | - |
| 08.08.2025 | 31,70 | 32,58 | 31,67 | 32,29 | 1,80% | - |
| 07.08.2025 | 31,80 | 32,06 | 31,10 | 31,72 | -0,38% | - |
| 06.08.2025 | 32,89 | 32,93 | 31,52 | 31,84 | -2,82% | 1.551,00 |
| 05.08.2025 | 32,84 | 32,96 | 32,44 | 32,76 | 0,05% | - |
| 04.08.2025 | 32,16 | 32,77 | 32,11 | 32,75 | 2,07% | - |
| 01.08.2025 | 32,11 | 32,28 | 30,51 | 32,08 | -0,42% | - |
| 31.07.2025 | 32,52 | 32,91 | 32,14 | 32,22 | -0,86% | - |
| 30.07.2025 | 32,32 | 32,65 | 32,06 | 32,50 | 0,68% | 700,00 |
| 29.07.2025 | 32,09 | 32,54 | 31,84 | 32,28 | 0,97% | 100,00 |
| 28.07.2025 | 31,37 | 32,09 | 31,28 | 31,97 | 2,34% | - |
| 25.07.2025 | 31,35 | 31,41 | 30,73 | 31,24 | 0,40% | - |
| 24.07.2025 | 30,51 | 31,17 | 30,33 | 31,11 | 1,70% | - |
| 23.07.2025 | 30,87 | 30,90 | 30,49 | 30,59 | -0,41% | - |
| 22.07.2025 | 30,52 | 30,89 | 30,24 | 30,72 | 0,74% | - |
| 21.07.2025 | 30,63 | 30,83 | 30,45 | 30,49 | -0,46% | - |
| 18.07.2025 | 30,60 | 30,63 | 30,30 | 30,63 | 0,20% | - |
| 17.07.2025 | 30,63 | 30,94 | 30,41 | 30,57 | -0,13% | - |
| 16.07.2025 | 31,35 | 31,96 | 30,61 | 30,61 | -2,76% | - |
| 15.07.2025 | 31,04 | 31,54 | 30,95 | 31,48 | 1,29% | - |
| 14.07.2025 | 30,53 | 31,12 | 30,51 | 31,08 | 1,39% | 520,00 |
| 11.07.2025 | 30,83 | 30,89 | 30,38 | 30,66 | -0,70% | - |
| 10.07.2025 | 30,50 | 31,29 | 30,45 | 30,87 | 0,87% | - |
| 09.07.2025 | 30,28 | 30,67 | 30,23 | 30,61 | 1,07% | - |
| 08.07.2025 | 30,33 | 30,73 | 30,07 | 30,28 | -0,30% | - |
| 07.07.2025 | 30,79 | 31,02 | 30,33 | 30,37 | -1,04% | - |
| 04.07.2025 | 30,76 | 30,77 | 30,64 | 30,69 | -0,74% | - |
| 03.07.2025 | 30,71 | 31,01 | 30,31 | 30,92 | 0,85% | - |
| 02.07.2025 | 30,48 | 30,81 | 30,28 | 30,66 | 0,79% | - |
| 01.07.2025 | 30,57 | 30,86 | 30,26 | 30,42 | -0,52% | - |
| 30.06.2025 | 30,79 | 31,00 | 30,39 | 30,58 | -0,23% | - |
| 27.06.2025 | 31,00 | 31,01 | 30,08 | 30,65 | 1,73% | - |
| 26.06.2025 | 30,78 | 30,96 | 29,91 | 30,13 | -2,21% | - |
| 25.06.2025 | 31,15 | 31,19 | 30,68 | 30,81 | -1,00% | - |
| 24.06.2025 | 30,70 | 31,23 | 30,58 | 31,12 | 1,78% | - |
| 23.06.2025 | 30,23 | 30,78 | 29,98 | 30,58 | 0,99% | - |