47,330€
2,07%
Echtzeit-Aktienkurs Royalty Pharma PLC
Bid:
Ask:
Aktienkurse zur Royalty Pharma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.04.2026 | 42,22 | 42,71 | 41,98 | 42,50 | 0,07% | - |
| 22.04.2026 | 42,00 | 42,62 | 41,94 | 42,47 | 0,82% | 8.400,00 |
| 21.04.2026 | 41,93 | 42,44 | 41,57 | 42,12 | 0,67% | - |
| 20.04.2026 | 41,74 | 42,54 | 41,70 | 41,84 | -1,32% | - |
| 17.04.2026 | 41,25 | 42,49 | 40,88 | 42,40 | 3,11% | - |
| 16.04.2026 | 41,29 | 41,59 | 40,96 | 41,12 | -0,48% | - |
| 15.04.2026 | 41,37 | 41,54 | 40,75 | 41,32 | -0,19% | - |
| 14.04.2026 | 41,16 | 41,52 | 40,90 | 41,40 | 0,50% | - |
| 13.04.2026 | 40,73 | 41,59 | 40,66 | 41,20 | 1,12% | - |
| 10.04.2026 | 41,28 | 41,50 | 40,74 | 40,74 | -1,28% | - |
| 09.04.2026 | 41,02 | 41,51 | 40,59 | 41,27 | 0,56% | - |
| 08.04.2026 | 41,04 | 41,23 | 40,22 | 41,04 | 1,53% | - |
| 07.04.2026 | 41,22 | 41,24 | 40,25 | 40,42 | -3,99% | - |
| 02.04.2026 | 41,55 | 42,47 | 41,50 | 42,10 | 0,56% | - |
| 01.04.2026 | 41,54 | 42,04 | 41,19 | 41,87 | 0,86% | - |
| 31.03.2026 | 40,79 | 41,51 | 40,04 | 41,51 | 2,72% | - |
| 30.03.2026 | 40,34 | 40,77 | 40,15 | 40,41 | 0,36% | 8.400,00 |
| 27.03.2026 | 40,78 | 41,07 | 40,02 | 40,27 | -1,14% | - |
| 26.03.2026 | 40,55 | 41,22 | 40,00 | 40,73 | 0,10% | - |
| 25.03.2026 | 39,48 | 40,71 | 39,10 | 40,69 | 4,12% | - |
| 24.03.2026 | 39,33 | 39,62 | 39,07 | 39,08 | -0,50% | - |
| 23.03.2026 | 38,90 | 39,72 | 38,79 | 39,28 | 0,14% | - |
| 20.03.2026 | 39,32 | 39,79 | 38,81 | 39,22 | -0,18% | - |
| 19.03.2026 | 40,00 | 40,08 | 39,17 | 39,29 | -1,76% | - |
| 18.03.2026 | 40,20 | 40,36 | 39,45 | 40,00 | 0,08% | 3.927,00 |
| 17.03.2026 | 39,97 | 40,56 | 39,69 | 39,97 | -0,54% | - |
| 16.03.2026 | 40,20 | 40,39 | 39,52 | 40,18 | 0,60% | - |
| 13.03.2026 | 39,88 | 40,33 | 39,59 | 39,94 | 0,24% | - |
| 12.03.2026 | 40,10 | 40,57 | 39,62 | 39,85 | -1,31% | - |
| 11.03.2026 | 39,59 | 40,46 | 39,28 | 40,38 | 1,97% | - |
| 10.03.2026 | 39,45 | 39,98 | 39,02 | 39,60 | 0,46% | - |
| 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% | - |