28,115€
-1,83%
Echtzeit-Aktienkurs Royalty Pharma PLC
Bid:
Ask:
Aktienkurse zur Royalty Pharma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 28,60 | 28,74 | 27,66 | 28,04 | -2,74% | - |
| 03.04.2025 | 27,92 | 28,88 | 27,26 | 28,83 | 0,02% | - |
| 02.04.2025 | 28,84 | 29,07 | 28,41 | 28,83 | -0,24% | - |
| 01.04.2025 | 28,73 | 29,19 | 28,66 | 28,90 | 0,40% | - |
| 31.03.2025 | 28,95 | 28,95 | 27,76 | 28,78 | -1,39% | 3.000,00 |
| 28.03.2025 | 29,31 | 29,43 | 28,61 | 29,19 | -1,52% | - |
| 27.03.2025 | 29,40 | 29,97 | 28,94 | 29,64 | -0,97% | - |
| 26.03.2025 | 31,26 | 31,60 | 29,12 | 29,93 | -4,32% | - |
| 25.03.2025 | 31,23 | 31,56 | 31,02 | 31,28 | 0,63% | - |
| 24.03.2025 | 31,31 | 31,44 | 30,98 | 31,08 | 0,86% | - |
| 21.03.2025 | 30,86 | 31,29 | 30,27 | 30,82 | 0,28% | - |
| 20.03.2025 | 30,86 | 31,19 | 30,01 | 30,73 | 1,84% | - |
| 19.03.2025 | 30,60 | 30,98 | 29,80 | 30,18 | 0,37% | - |
| 18.03.2025 | 30,20 | 30,69 | 30,02 | 30,07 | -0,64% | - |
| 17.03.2025 | 30,01 | 30,45 | 29,96 | 30,26 | 1,22% | - |
| 14.03.2025 | 30,27 | 30,40 | 29,60 | 29,90 | -1,79% | - |
| 13.03.2025 | 30,20 | 30,75 | 30,03 | 30,44 | 0,73% | - |
| 12.03.2025 | 29,81 | 30,45 | 29,33 | 30,22 | 1,70% | - |
| 11.03.2025 | 30,19 | 30,22 | 29,48 | 29,72 | -2,30% | - |
| 10.03.2025 | 30,36 | 30,82 | 29,78 | 30,42 | -0,05% | - |
| 07.03.2025 | 30,77 | 31,00 | 30,30 | 30,43 | -1,33% | - |
| 06.03.2025 | 30,95 | 31,27 | 30,57 | 30,84 | -1,42% | - |
| 05.03.2025 | 31,54 | 31,54 | 30,58 | 31,29 | -0,37% | - |
| 04.03.2025 | 32,30 | 32,35 | 31,39 | 31,40 | -2,71% | - |
| 03.03.2025 | 32,35 | 32,63 | 32,10 | 32,28 | -0,43% | 160,00 |
| 28.02.2025 | 32,04 | 32,49 | 31,81 | 32,42 | 1,14% | - |
| 27.02.2025 | 31,93 | 32,34 | 31,47 | 32,05 | 0,72% | - |
| 26.02.2025 | 32,15 | 32,29 | 31,72 | 31,82 | -0,69% | - |
| 25.02.2025 | 32,29 | 32,52 | 31,84 | 32,04 | -0,82% | - |
| 24.02.2025 | 31,95 | 32,71 | 31,64 | 32,31 | 1,13% | 750,00 |
| 21.02.2025 | 31,56 | 32,23 | 31,55 | 31,95 | 0,63% | - |
| 20.02.2025 | 31,21 | 32,20 | 30,96 | 31,75 | 1,57% | - |
| 19.02.2025 | 31,44 | 31,67 | 31,01 | 31,26 | -0,60% | - |
| 18.02.2025 | 30,99 | 31,46 | 30,50 | 31,45 | 1,58% | - |
| 17.02.2025 | 30,88 | 30,98 | 30,86 | 30,96 | 0,37% | - |
| 14.02.2025 | 31,06 | 31,31 | 30,78 | 30,84 | -0,63% | - |
| 13.02.2025 | 31,06 | 31,33 | 30,84 | 31,04 | -0,29% | 225,00 |
| 12.02.2025 | 31,11 | 31,57 | 30,68 | 31,13 | 0,06% | 200,00 |
| 11.02.2025 | 30,71 | 31,73 | 30,22 | 31,11 | 1,01% | 100,00 |
| 10.02.2025 | 30,74 | 31,01 | 30,39 | 30,80 | 0,18% | 2.000,00 |
| 07.02.2025 | 30,25 | 30,74 | 30,07 | 30,74 | 1,69% | - |
| 06.02.2025 | 30,33 | 30,62 | 30,14 | 30,23 | -0,03% | - |
| 05.02.2025 | 30,00 | 30,48 | 29,86 | 30,24 | 0,45% | 250,00 |
| 04.02.2025 | 30,39 | 30,45 | 29,99 | 30,11 | -1,07% | - |
| 03.02.2025 | 30,38 | 30,73 | 29,78 | 30,43 | -0,07% | - |
| 31.01.2025 | 30,44 | 30,58 | 29,94 | 30,45 | 0,26% | - |
| 30.01.2025 | 30,73 | 31,02 | 30,22 | 30,37 | -1,07% | - |
| 29.01.2025 | 30,59 | 31,02 | 30,29 | 30,70 | 0,26% | - |
| 28.01.2025 | 30,28 | 30,87 | 30,24 | 30,62 | 1,26% | - |
| 27.01.2025 | 29,47 | 30,27 | 29,12 | 30,24 | 2,16% | - |
| 24.01.2025 | 29,27 | 29,62 | 29,10 | 29,60 | 0,71% | - |
| 23.01.2025 | 28,89 | 29,43 | 28,58 | 29,39 | 1,75% | - |
| 22.01.2025 | 29,11 | 29,14 | 28,53 | 28,89 | -0,70% | - |
| 21.01.2025 | 29,80 | 30,00 | 29,05 | 29,09 | -2,35% | - |
| 20.01.2025 | 30,15 | 30,16 | 29,79 | 29,79 | -0,47% | - |
| 17.01.2025 | 29,82 | 30,27 | 29,71 | 29,93 | -0,53% | - |
| 16.01.2025 | 29,89 | 30,29 | 29,32 | 30,09 | 0,80% | - |
| 15.01.2025 | 28,95 | 29,93 | 28,95 | 29,85 | 2,93% | - |
| 14.01.2025 | 29,29 | 29,43 | 28,81 | 29,00 | -1,19% | - |
| 13.01.2025 | 28,82 | 30,17 | 28,74 | 29,35 | 1,95% | - |
| 10.01.2025 | 25,14 | 29,17 | 25,04 | 28,79 | 14,70% | - |
| 09.01.2025 | 25,41 | 25,43 | 25,05 | 25,10 | -1,24% | - |
| 08.01.2025 | 25,21 | 25,60 | 24,94 | 25,42 | 0,93% | - |
| 07.01.2025 | 24,75 | 25,19 | 24,50 | 25,18 | 1,61% | - |
| 06.01.2025 | 24,90 | 25,12 | 24,42 | 24,78 | -1,20% | - |
| 03.01.2025 | 24,90 | 25,24 | 24,85 | 25,08 | -0,20% | - |
| 02.01.2025 | 24,72 | 25,23 | 24,70 | 25,13 | 3,12% | - |
| 30.12.2024 | 24,52 | 24,82 | 24,32 | 24,37 | -0,53% | - |
| 27.12.2024 | 24,46 | 24,64 | 24,18 | 24,50 | 0,95% | - |
| 23.12.2024 | 23,95 | 24,33 | 23,45 | 24,27 | 1,40% | 80,00 |
| 20.12.2024 | 23,45 | 23,97 | 23,22 | 23,94 | 2,31% | - |
| 19.12.2024 | 23,64 | 23,67 | 23,14 | 23,40 | -0,89% | - |
| 18.12.2024 | 23,95 | 24,14 | 23,56 | 23,61 | -1,46% | - |
| 17.12.2024 | 23,52 | 24,09 | 23,52 | 23,96 | 0,71% | - |
| 16.12.2024 | 23,65 | 24,10 | 23,51 | 23,79 | 0,53% | 600,00 |
| 13.12.2024 | 24,10 | 24,23 | 23,56 | 23,66 | -1,72% | - |
| 12.12.2024 | 23,91 | 24,21 | 23,85 | 24,08 | 0,31% | - |
| 11.12.2024 | 24,46 | 24,54 | 23,85 | 24,00 | -1,30% | - |
| 10.12.2024 | 24,39 | 25,13 | 24,25 | 24,32 | -1,16% | - |
| 09.12.2024 | 24,41 | 24,75 | 24,18 | 24,60 | 0,33% | 2.983,00 |
| 06.12.2024 | 24,69 | 25,16 | 24,52 | 24,52 | -1,64% | 1.900,00 |
| 05.12.2024 | 24,58 | 25,19 | 24,58 | 24,93 | 0,48% | - |
| 04.12.2024 | 25,12 | 25,28 | 24,63 | 24,81 | -1,12% | - |
| 03.12.2024 | 25,18 | 25,40 | 24,82 | 25,09 | -0,28% | 5.033,00 |
| 02.12.2024 | 25,30 | 25,46 | 25,05 | 25,16 | -0,83% | - |
| 29.11.2024 | 25,18 | 25,56 | 25,07 | 25,37 | 0,40% | - |
| 28.11.2024 | 25,00 | 25,68 | 25,00 | 25,27 | 0,40% | - |
| 27.11.2024 | 25,09 | 25,30 | 24,76 | 25,17 | 0,20% | - |
| 26.11.2024 | 25,28 | 25,29 | 24,78 | 25,12 | -0,40% | - |
| 25.11.2024 | 25,36 | 25,59 | 25,16 | 25,22 | -0,59% | 150,00 |
| 22.11.2024 | 24,98 | 25,59 | 24,98 | 25,37 | 0,75% | - |
| 21.11.2024 | 24,98 | 25,45 | 24,79 | 25,18 | 1,25% | - |
| 20.11.2024 | 24,69 | 25,01 | 24,56 | 24,87 | 1,32% | 150,00 |
| 19.11.2024 | 24,37 | 24,90 | 24,06 | 24,55 | 0,78% | 425,00 |
| 18.11.2024 | 24,38 | 24,53 | 23,95 | 24,36 | -0,29% | 701,00 |
| 15.11.2024 | 23,70 | 24,59 | 23,70 | 24,43 | 0,43% | - |
| 14.11.2024 | 24,47 | 24,71 | 24,02 | 24,32 | -0,59% | - |
| 13.11.2024 | 24,42 | 24,70 | 24,39 | 24,47 | 0,02% | 40,00 |
| 12.11.2024 | 24,76 | 25,11 | 24,34 | 24,46 | -1,09% | - |
| 11.11.2024 | 24,48 | 25,22 | 24,45 | 24,73 | 1,15% | - |