50,545€
0,21%
Echtzeit-Aktienkurs Royalty Pharma plc
Bid:
Ask:
Aktienkurse zur Royalty Pharma plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 47,73 | 48,52 | 47,22 | 48,08 | 0,64% | - |
| 24.06.2026 | 48,67 | 49,15 | 47,75 | 47,78 | -1,78% | - |
| 23.06.2026 | 46,74 | 48,75 | 46,39 | 48,64 | 3,85% | - |
| 22.06.2026 | 45,26 | 47,02 | 45,25 | 46,84 | 4,80% | - |
| 19.06.2026 | 46,20 | 46,24 | 43,75 | 44,70 | -2,94% | 19.000,00 |
| 18.06.2026 | 46,85 | 47,41 | 44,56 | 46,05 | -1,42% | 6.006,00 |
| 17.06.2026 | 46,69 | 47,02 | 46,56 | 46,71 | 0,01% | - |
| 16.06.2026 | 46,77 | 47,57 | 46,11 | 46,70 | -0,28% | - |
| 15.06.2026 | 47,72 | 47,86 | 46,65 | 46,84 | -1,24% | - |
| 12.06.2026 | 47,85 | 48,18 | 47,34 | 47,43 | -0,65% | - |
| 11.06.2026 | 47,32 | 48,01 | 46,94 | 47,73 | 1,03% | - |
| 10.06.2026 | 48,11 | 48,64 | 47,22 | 47,25 | -1,80% | - |
| 09.06.2026 | 47,58 | 48,31 | 46,97 | 48,11 | 1,09% | - |
| 08.06.2026 | 48,35 | 48,91 | 47,35 | 47,59 | -1,79% | - |
| 05.06.2026 | 47,35 | 48,53 | 47,04 | 48,46 | 2,25% | - |
| 04.06.2026 | 47,35 | 48,12 | 47,34 | 47,40 | -0,01% | - |
| 03.06.2026 | 46,43 | 47,84 | 46,12 | 47,40 | 2,08% | 550,00 |
| 02.06.2026 | 47,24 | 47,62 | 46,41 | 46,43 | -2,12% | 200,00 |
| 01.06.2026 | 47,90 | 47,98 | 46,28 | 47,44 | -0,75% | - |
| 29.05.2026 | 46,84 | 48,02 | 46,39 | 47,80 | 2,21% | - |
| 28.05.2026 | 46,52 | 47,02 | 46,10 | 46,77 | 0,51% | - |
| 27.05.2026 | 46,34 | 47,04 | 45,92 | 46,53 | 0,51% | - |
| 26.05.2026 | 47,14 | 47,44 | 46,16 | 46,29 | -2,07% | - |
| 25.05.2026 | 47,37 | 47,41 | 47,09 | 47,27 | 0,65% | - |
| 22.05.2026 | 46,09 | 47,06 | 46,03 | 46,96 | 1,90% | 6.409,00 |
| 21.05.2026 | 45,61 | 46,11 | 44,62 | 46,09 | 1,01% | - |
| 20.05.2026 | 45,16 | 45,91 | 44,73 | 45,63 | 1,12% | 5.700,00 |
| 19.05.2026 | 44,80 | 45,31 | 44,63 | 45,12 | 0,82% | - |
| 18.05.2026 | 45,12 | 45,98 | 44,70 | 44,76 | -1,58% | 175,00 |
| 15.05.2026 | 45,54 | 46,28 | 44,81 | 45,48 | -0,63% | - |
| 14.05.2026 | 45,59 | 45,92 | 44,95 | 45,77 | 0,62% | - |
| 13.05.2026 | 44,17 | 45,51 | 44,04 | 45,48 | 3,30% | - |
| 12.05.2026 | 43,89 | 44,48 | 43,55 | 44,03 | 0,42% | 3.340,00 |
| 11.05.2026 | 43,12 | 43,92 | 42,79 | 43,85 | 1,66% | - |
| 08.05.2026 | 42,82 | 43,40 | 42,54 | 43,13 | 0,82% | - |
| 07.05.2026 | 43,18 | 43,46 | 41,88 | 42,78 | -0,78% | - |
| 06.05.2026 | 43,08 | 43,82 | 42,35 | 43,12 | -0,09% | - |
| 05.05.2026 | 43,04 | 43,44 | 42,80 | 43,15 | 0,54% | - |
| 04.05.2026 | 42,34 | 43,04 | 42,09 | 42,92 | 0,55% | - |
| 30.04.2026 | 42,30 | 43,10 | 42,24 | 42,69 | 0,73% | 2.720,00 |
| 29.04.2026 | 42,43 | 42,86 | 42,14 | 42,38 | 0,14% | - |
| 28.04.2026 | 42,43 | 42,91 | 42,13 | 42,32 | -0,12% | - |
| 27.04.2026 | 42,03 | 42,63 | 41,81 | 42,37 | 0,78% | - |
| 24.04.2026 | 42,47 | 42,61 | 42,04 | 42,04 | -1,07% | - |