62,375€
-1,01%
Echtzeit-Aktienkurs Royalty Pharma plc
Bid:
Ask:
Aktienkurse zur Royalty Pharma plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 63,23 | 63,68 | 62,49 | 62,59 | -0,86% | - |
| 11.11.2026 | 62,39 | 63,34 | 61,93 | 63,13 | 1,50% | - |
| 10.11.2026 | 61,52 | 62,28 | 60,66 | 62,20 | 1,48% | - |
| 09.11.2026 | 60,68 | 61,61 | 59,83 | 61,29 | 1,48% | - |
| 06.11.2026 | 59,85 | 61,11 | 59,60 | 60,40 | 0,30% | 41,00 |
| 05.11.2026 | 60,24 | 62,20 | 59,84 | 60,22 | 0,07% | - |
| 04.11.2026 | 59,19 | 60,26 | 57,70 | 60,18 | 1,47% | 43,00 |
| 03.11.2026 | 59,12 | 60,24 | 58,93 | 59,31 | -0,22% | - |
| 02.11.2026 | 60,25 | 60,35 | 58,91 | 59,44 | -1,14% | - |
| 30.10.2026 | 59,10 | 60,69 | 58,93 | 60,12 | 1,83% | - |
| 29.10.2026 | 58,33 | 59,54 | 57,82 | 59,04 | 1,71% | - |
| 28.10.2026 | 58,50 | 58,91 | 57,06 | 58,05 | -0,74% | - |
| 27.10.2026 | 58,13 | 58,81 | 57,74 | 58,48 | 0,98% | - |
| 26.10.2026 | 56,98 | 58,46 | 56,19 | 57,91 | 1,52% | - |
| 23.10.2026 | 56,69 | 57,10 | 55,99 | 57,05 | 0,40% | - |
| 22.10.2026 | 55,03 | 56,92 | 54,86 | 56,82 | 2,68% | - |
| 21.10.2026 | 55,50 | 55,97 | 54,88 | 55,34 | -0,11% | 2.100,00 |
| 20.10.2026 | 53,72 | 55,56 | 53,42 | 55,40 | 3,00% | - |
| 19.10.2026 | 54,57 | 54,59 | 53,56 | 53,78 | -0,89% | - |
| 16.10.2026 | 53,21 | 54,57 | 53,09 | 54,27 | 2,09% | - |
| 15.10.2026 | 52,61 | 53,86 | 52,60 | 53,16 | 0,52% | - |
| 14.10.2026 | 50,56 | 53,02 | 50,41 | 52,88 | 4,68% | - |
| 13.10.2026 | 51,85 | 52,08 | 50,38 | 50,52 | -2,52% | - |
| 12.10.2026 | 50,97 | 51,88 | 50,84 | 51,82 | 1,99% | - |
| 09.10.2026 | 49,95 | 51,00 | 49,93 | 50,81 | 1,60% | - |
| 08.10.2026 | 50,57 | 50,83 | 49,18 | 50,01 | -1,16% | 1.080,00 |
| 07.10.2026 | 50,17 | 51,12 | 50,05 | 50,60 | 0,91% | - |
| 06.10.2026 | 50,59 | 50,76 | 49,81 | 50,14 | -0,66% | - |
| 05.10.2026 | 51,02 | 51,33 | 49,95 | 50,48 | -0,60% | - |
| 02.10.2026 | 51,38 | 51,77 | 50,65 | 50,78 | -0,76% | - |
| 01.10.2026 | 51,78 | 52,10 | 51,01 | 51,17 | -0,68% | - |
| 30.09.2026 | 51,40 | 51,72 | 50,84 | 51,52 | 0,32% | - |
| 29.09.2026 | 51,29 | 51,59 | 50,71 | 51,36 | 0,00% | - |
| 28.09.2026 | 50,96 | 51,69 | 50,80 | 51,36 | 0,53% | - |
| 25.09.2026 | 51,33 | 51,68 | 50,49 | 51,09 | -0,29% | - |
| 24.09.2026 | 50,53 | 51,76 | 50,34 | 51,24 | 1,18% | - |
| 23.09.2026 | 51,26 | 51,68 | 50,64 | 50,64 | -0,94% | - |
| 22.09.2026 | 50,95 | 51,63 | 50,52 | 51,12 | 0,25% | - |
| 21.09.2026 | 51,09 | 51,52 | 50,44 | 50,99 | 0,27% | - |
| 18.09.2026 | 51,42 | 51,48 | 50,48 | 50,86 | -0,94% | - |
| 17.09.2026 | 51,32 | 51,70 | 50,86 | 51,34 | 0,72% | - |
| 16.09.2026 | 50,72 | 51,29 | 50,58 | 50,97 | 0,61% | - |
| 15.09.2026 | 51,04 | 51,55 | 50,16 | 50,66 | -0,91% | - |
| 14.09.2026 | 50,64 | 51,57 | 50,61 | 51,13 | 1,15% | - |
| 11.09.2026 | 50,81 | 51,28 | 50,33 | 50,55 | -0,13% | - |
| 10.09.2026 | 52,27 | 52,54 | 50,51 | 50,61 | -2,84% | - |
| 09.09.2026 | 52,17 | 52,54 | 50,93 | 52,09 | 0,08% | - |
| 08.09.2026 | 50,81 | 52,77 | 50,40 | 52,05 | 1,33% | 10.600,00 |
| 07.09.2026 | 52,78 | 52,81 | 50,51 | 51,37 | -6,74% | - |
| 04.09.2026 | 54,93 | 55,45 | 54,48 | 55,08 | 0,27% | - |
| 03.09.2026 | 54,52 | 55,03 | 53,87 | 54,93 | 0,92% | - |
| 02.09.2026 | 53,63 | 54,60 | 53,51 | 54,43 | 1,26% | - |
| 01.09.2026 | 52,99 | 53,93 | 52,79 | 53,75 | 1,65% | - |
| 31.08.2026 | 51,98 | 53,11 | 51,96 | 52,88 | 0,73% | 1.950,00 |
| 28.08.2026 | 53,19 | 53,45 | 52,36 | 52,49 | -1,22% | - |
| 27.08.2026 | 53,11 | 53,52 | 52,49 | 53,14 | 0,22% | - |
| 26.08.2026 | 53,22 | 53,61 | 52,74 | 53,03 | -0,26% | 345,00 |
| 25.08.2026 | 52,63 | 53,50 | 52,16 | 53,17 | 1,09% | - |
| 24.08.2026 | 52,46 | 53,28 | 52,15 | 52,59 | 0,32% | - |
| 21.08.2026 | 51,83 | 52,69 | 51,61 | 52,42 | 1,14% | 140,00 |
| 20.08.2026 | 52,84 | 53,18 | 51,71 | 51,83 | -1,97% | - |
| 19.08.2026 | 51,47 | 52,93 | 51,11 | 52,87 | 2,64% | - |
| 18.08.2026 | 51,29 | 52,17 | 51,03 | 51,51 | 0,34% | - |
| 17.08.2026 | 50,57 | 51,37 | 50,18 | 51,34 | 1,34% | - |
| 14.08.2026 | 50,57 | 50,83 | 49,90 | 50,66 | -0,30% | 5.810,00 |
| 13.08.2026 | 51,41 | 51,68 | 50,27 | 50,81 | -1,07% | - |
| 12.08.2026 | 50,08 | 51,48 | 49,56 | 51,36 | 2,59% | - |
| 11.08.2026 | 50,20 | 51,09 | 50,04 | 50,06 | -0,29% | - |
| 10.08.2026 | 49,11 | 50,28 | 49,03 | 50,21 | 2,29% | 4.730,00 |
| 07.08.2026 | 49,61 | 50,38 | 48,95 | 49,08 | -1,19% | 810,00 |
| 06.08.2026 | 50,14 | 51,09 | 49,34 | 49,67 | -0,63% | 1.859,00 |
| 05.08.2026 | 50,02 | 51,32 | 49,60 | 49,98 | 0,28% | - |
| 04.08.2026 | 49,78 | 50,39 | 48,96 | 49,85 | 0,35% | - |
| 03.08.2026 | 50,70 | 51,17 | 48,34 | 49,67 | -1,96% | - |
| 31.07.2026 | 51,54 | 51,68 | 50,66 | 50,67 | -1,00% | - |
| 30.07.2026 | 51,70 | 51,93 | 50,70 | 51,18 | -0,99% | - |
| 29.07.2026 | 52,54 | 53,09 | 51,59 | 51,69 | -1,70% | - |
| 28.07.2026 | 51,65 | 52,76 | 51,00 | 52,58 | 1,78% | - |
| 27.07.2026 | 51,98 | 52,48 | 51,25 | 51,66 | -0,14% | - |
| 24.07.2026 | 51,89 | 52,42 | 51,47 | 51,73 | -0,28% | - |
| 23.07.2026 | 51,29 | 52,27 | 51,15 | 51,88 | 0,84% | - |
| 22.07.2026 | 51,19 | 51,50 | 50,65 | 51,45 | 0,41% | - |
| 21.07.2026 | 50,41 | 51,25 | 49,90 | 51,24 | 2,12% | - |
| 20.07.2026 | 50,77 | 51,63 | 50,13 | 50,17 | -1,33% | - |
| 17.07.2026 | 50,75 | 52,00 | 50,67 | 50,85 | -0,62% | - |
| 16.07.2026 | 49,11 | 51,24 | 49,03 | 51,16 | 4,35% | - |
| 15.07.2026 | 48,74 | 49,11 | 48,15 | 49,03 | 0,69% | - |
| 14.07.2026 | 49,50 | 49,80 | 48,56 | 48,69 | -1,79% | - |
| 13.07.2026 | 49,29 | 49,78 | 48,83 | 49,58 | 0,36% | - |
| 10.07.2026 | 50,65 | 51,07 | 48,97 | 49,40 | -2,59% | - |
| 09.07.2026 | 51,05 | 51,40 | 50,52 | 50,71 | -0,80% | - |
| 08.07.2026 | 50,55 | 51,29 | 50,21 | 51,12 | 1,02% | - |
| 07.07.2026 | 49,80 | 51,15 | 49,78 | 50,61 | 1,71% | - |
| 06.07.2026 | 50,98 | 51,08 | 49,74 | 49,75 | -2,33% | - |
| 03.07.2026 | 50,39 | 50,98 | 50,31 | 50,94 | 0,78% | - |
| 02.07.2026 | 48,99 | 50,56 | 48,63 | 50,55 | 3,14% | - |
| 01.07.2026 | 49,00 | 49,46 | 48,60 | 49,01 | -0,59% | - |
| 30.06.2026 | 49,88 | 50,39 | 49,25 | 49,30 | -0,85% | 16.000,00 |
| 29.06.2026 | 49,54 | 49,79 | 48,81 | 49,72 | 0,96% | - |
| 26.06.2026 | 47,94 | 49,44 | 47,70 | 49,25 | 2,42% | - |