39,465€
0,96%
Echtzeit-Aktienkurs Royalty Pharma PLC
Bid:
Ask:
Aktienkurse zur Royalty Pharma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 38,62 | 39,65 | 38,59 | 39,42 | 0,70% | - |
| 06.03.2026 | 39,41 | 39,70 | 38,81 | 39,14 | -0,61% | - |
| 05.03.2026 | 40,77 | 41,17 | 39,07 | 39,38 | -3,35% | - |
| 04.03.2026 | 40,65 | 41,14 | 40,62 | 40,75 | -0,32% | - |
| 03.03.2026 | 40,15 | 41,02 | 39,98 | 40,88 | 0,63% | - |
| 02.03.2026 | 38,91 | 40,63 | 38,60 | 40,62 | 3,85% | 5.400,00 |
| 27.02.2026 | 38,23 | 39,23 | 37,91 | 39,12 | 1,76% | - |
| 26.02.2026 | 38,12 | 38,78 | 38,11 | 38,44 | 0,50% | - |
| 25.02.2026 | 38,45 | 38,87 | 38,16 | 38,25 | -0,79% | 4.118,00 |
| 24.02.2026 | 38,68 | 38,77 | 38,36 | 38,56 | -0,03% | - |
| 23.02.2026 | 37,94 | 38,71 | 37,94 | 38,57 | 0,76% | - |
| 20.02.2026 | 38,23 | 38,45 | 37,92 | 38,28 | -0,21% | - |
| 19.02.2026 | 38,46 | 38,63 | 38,02 | 38,36 | -0,31% | - |
| 18.02.2026 | 38,37 | 38,58 | 38,03 | 38,48 | 0,38% | - |
| 17.02.2026 | 38,06 | 38,99 | 37,92 | 38,33 | 0,54% | - |
| 16.02.2026 | 38,15 | 38,23 | 38,10 | 38,13 | 0,18% | - |
| 13.02.2026 | 37,71 | 38,68 | 37,66 | 38,06 | 1,05% | 765,00 |
| 12.02.2026 | 37,39 | 38,17 | 36,94 | 37,66 | 0,99% | - |
| 11.02.2026 | 37,19 | 38,08 | 35,23 | 37,29 | 0,30% | - |
| 10.02.2026 | 36,99 | 37,18 | 36,62 | 37,18 | 0,51% | - |
| 09.02.2026 | 37,72 | 37,81 | 36,92 | 36,99 | -1,67% | 1.850,00 |
| 06.02.2026 | 37,36 | 38,00 | 37,21 | 37,62 | 0,83% | - |
| 05.02.2026 | 36,99 | 37,59 | 36,70 | 37,31 | 0,97% | - |
| 04.02.2026 | 36,41 | 37,07 | 36,03 | 36,95 | 1,76% | - |
| 03.02.2026 | 35,90 | 36,50 | 35,70 | 36,31 | 1,09% | - |
| 02.02.2026 | 34,80 | 35,93 | 34,47 | 35,92 | 2,21% | - |
| 30.01.2026 | 34,03 | 35,17 | 33,95 | 35,15 | 2,93% | 910,00 |
| 29.01.2026 | 33,70 | 34,20 | 33,64 | 34,15 | 0,92% | - |
| 28.01.2026 | 33,98 | 34,10 | 33,67 | 33,84 | -0,06% | - |
| 27.01.2026 | 34,05 | 34,21 | 33,69 | 33,86 | -0,59% | - |
| 26.01.2026 | 34,03 | 34,23 | 33,80 | 34,06 | -0,22% | - |
| 23.01.2026 | 34,18 | 34,54 | 33,90 | 34,13 | 0,26% | - |
| 22.01.2026 | 34,01 | 34,15 | 33,74 | 34,04 | 0,16% | - |
| 21.01.2026 | 33,41 | 34,08 | 33,38 | 33,99 | 1,87% | - |
| 20.01.2026 | 33,50 | 33,86 | 33,18 | 33,36 | -0,99% | - |
| 19.01.2026 | 33,76 | 33,76 | 33,55 | 33,70 | -1,20% | - |
| 16.01.2026 | 34,27 | 34,36 | 33,86 | 34,11 | -0,34% | - |
| 15.01.2026 | 34,53 | 34,76 | 34,07 | 34,22 | -1,00% | - |
| 14.01.2026 | 34,57 | 34,82 | 34,27 | 34,57 | -0,29% | - |
| 13.01.2026 | 34,50 | 34,80 | 34,19 | 34,67 | 0,41% | - |
| 12.01.2026 | 34,28 | 34,67 | 34,09 | 34,53 | 0,01% | - |
| 09.01.2026 | 34,57 | 35,23 | 34,50 | 34,52 | -0,06% | - |
| 08.01.2026 | 35,33 | 35,77 | 34,33 | 34,54 | -2,54% | - |
| 07.01.2026 | 34,78 | 35,45 | 34,54 | 35,44 | 2,16% | - |
| 06.01.2026 | 33,80 | 34,99 | 33,56 | 34,69 | 2,82% | - |
| 05.01.2026 | 33,29 | 34,00 | 32,95 | 33,74 | 1,93% | 385,00 |
| 02.01.2026 | 32,90 | 33,22 | 32,62 | 33,10 | 0,82% | - |
| 30.12.2025 | 33,18 | 33,35 | 32,83 | 32,83 | -1,25% | - |
| 29.12.2025 | 33,49 | 33,52 | 33,10 | 33,25 | -0,37% | - |
| 23.12.2025 | 32,97 | 33,65 | 32,85 | 33,37 | 1,08% | - |
| 22.12.2025 | 32,98 | 33,29 | 32,68 | 33,02 | 0,06% | - |
| 19.12.2025 | 32,72 | 33,10 | 32,50 | 33,00 | 0,63% | - |
| 18.12.2025 | 32,63 | 33,01 | 32,59 | 32,79 | -0,03% | - |
| 17.12.2025 | 32,80 | 33,25 | 32,49 | 32,80 | 0,47% | - |
| 16.12.2025 | 32,72 | 33,79 | 32,17 | 32,65 | -0,31% | - |
| 15.12.2025 | 32,81 | 32,95 | 32,41 | 32,75 | 0,91% | - |
| 12.12.2025 | 33,14 | 33,61 | 32,41 | 32,45 | -1,17% | - |
| 11.12.2025 | 32,60 | 32,97 | 32,31 | 32,84 | 0,15% | - |
| 10.12.2025 | 32,76 | 33,06 | 32,54 | 32,79 | 0,02% | - |
| 09.12.2025 | 33,44 | 33,73 | 32,75 | 32,78 | -1,44% | - |
| 08.12.2025 | 34,11 | 34,79 | 33,21 | 33,26 | -1,89% | - |
| 05.12.2025 | 33,60 | 34,23 | 33,38 | 33,90 | 1,13% | - |
| 04.12.2025 | 34,03 | 34,06 | 33,42 | 33,52 | -1,32% | - |
| 03.12.2025 | 34,02 | 34,32 | 33,68 | 33,97 | -0,29% | - |
| 02.12.2025 | 34,34 | 34,55 | 33,89 | 34,07 | -0,64% | - |
| 01.12.2025 | 34,36 | 34,60 | 34,06 | 34,29 | -0,57% | - |
| 28.11.2025 | 34,46 | 35,16 | 34,17 | 34,49 | 0,89% | - |
| 26.11.2025 | 34,21 | 34,53 | 33,89 | 34,18 | 0,50% | - |
| 25.11.2025 | 34,44 | 34,86 | 33,84 | 34,01 | -0,56% | - |
| 24.11.2025 | 33,82 | 34,66 | 32,38 | 34,20 | 1,14% | - |
| 21.11.2025 | 33,37 | 34,36 | 33,26 | 33,82 | 2,21% | - |
| 20.11.2025 | 33,78 | 33,88 | 33,02 | 33,09 | 0,67% | - |
| 19.11.2025 | 34,05 | 34,39 | 32,82 | 32,87 | -3,55% | - |
| 18.11.2025 | 33,60 | 34,14 | 33,44 | 34,08 | 0,71% | - |
| 17.11.2025 | 33,76 | 34,06 | 33,51 | 33,84 | 0,49% | - |
| 14.11.2025 | 33,94 | 34,13 | 33,38 | 33,67 | -0,88% | - |
| 13.11.2025 | 34,26 | 34,44 | 33,94 | 33,97 | -1,28% | - |
| 12.11.2025 | 33,67 | 34,52 | 33,65 | 34,41 | 2,17% | - |
| 11.11.2025 | 33,37 | 33,86 | 33,05 | 33,68 | 1,02% | - |
| 10.11.2025 | 33,40 | 34,08 | 33,29 | 33,34 | 0,20% | - |
| 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% | - |