30,620€
-0,54%
Echtzeit-Aktienkurs Royalty Pharma PLC
Bid:
Ask:
Aktienkurse zur Royalty Pharma PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 30,72 | 30,94 | 30,49 | 30,79 | -0,73% | - |
| 16.07.2025 | 31,33 | 31,73 | 31,01 | 31,01 | -0,91% | - |
| 15.07.2025 | 31,07 | 31,36 | 30,96 | 31,30 | 1,00% | - |
| 14.07.2025 | 30,57 | 31,03 | 30,51 | 30,99 | 1,51% | - |
| 11.07.2025 | 30,84 | 30,87 | 30,38 | 30,53 | 0,15% | - |
| 10.07.2025 | 30,48 | 30,48 | 30,48 | 30,48 | 0,13% | - |
| 09.07.2025 | 30,30 | 30,44 | 30,30 | 30,44 | -0,26% | - |
| 08.07.2025 | 30,30 | 30,52 | 30,30 | 30,52 | -0,93% | - |
| 07.07.2025 | 30,82 | 30,82 | 30,81 | 30,81 | 0,34% | - |
| 04.07.2025 | 30,75 | 30,76 | 30,66 | 30,70 | 0,10% | - |
| 03.07.2025 | 30,72 | 30,72 | 30,67 | 30,67 | 0,82% | - |
| 02.07.2025 | 30,56 | 30,56 | 30,32 | 30,42 | -0,57% | - |
| 01.07.2025 | 30,57 | 30,79 | 30,45 | 30,60 | -0,28% | - |
| 30.06.2025 | 30,74 | 30,84 | 30,45 | 30,68 | 0,95% | - |
| 27.06.2025 | 30,96 | 30,97 | 30,10 | 30,39 | -0,15% | - |
| 26.06.2025 | 30,76 | 30,79 | 30,44 | 30,44 | -1,04% | - |
| 25.06.2025 | 31,14 | 31,18 | 30,74 | 30,76 | -0,18% | - |
| 24.06.2025 | 30,77 | 31,01 | 30,58 | 30,81 | 1,13% | - |
| 23.06.2025 | 30,21 | 30,47 | 29,98 | 30,47 | 1,38% | - |
| 20.06.2025 | 30,21 | 30,33 | 29,89 | 30,05 | -0,40% | - |
| 19.06.2025 | 30,38 | 30,38 | 30,12 | 30,17 | -0,59% | - |
| 18.06.2025 | 30,06 | 30,35 | 29,95 | 30,35 | 0,17% | - |
| 17.06.2025 | 30,20 | 30,33 | 30,12 | 30,30 | 5,91% | - |
| 06.05.2025 | 28,61 | 28,61 | 28,61 | 28,61 | 3,02% | - |
| 22.04.2025 | 27,77 | 27,77 | 27,77 | 27,77 | 0,95% | - |
| 09.04.2025 | 27,51 | 27,51 | 27,51 | 27,51 | -9,48% | - |
| 07.03.2025 | 30,39 | 30,39 | 30,39 | 30,39 | -1,94% | - |
| 05.03.2025 | 30,99 | 30,99 | 30,99 | 30,99 | 3,33% | - |
| 20.01.2025 | 29,99 | 29,99 | 29,99 | 29,99 | 19,06% | - |
| 08.01.2025 | 25,19 | 25,19 | 25,19 | 25,19 | 6,56% | - |
| 15.11.2024 | 23,64 | 23,64 | 23,64 | 23,64 | -3,59% | - |
| 12.11.2024 | 24,52 | 24,52 | 24,52 | 24,52 | -3,01% | - |
| 14.10.2024 | 25,28 | 25,28 | 25,28 | 25,28 | 0,28% | - |
| 10.09.2024 | 25,21 | 25,21 | 25,21 | 25,21 | -3,52% | - |
| 05.09.2024 | 26,13 | 26,13 | 26,13 | 26,13 | 3,00% | - |
| 05.08.2024 | 25,37 | 25,37 | 25,37 | 25,37 | -2,24% | - |
| 02.08.2024 | 25,95 | 25,95 | 25,95 | 25,95 | -1,03% | - |
| 31.07.2024 | 26,22 | 26,22 | 26,22 | 26,22 | -0,08% | - |
| 30.07.2024 | 26,24 | 26,24 | 26,24 | 26,24 | 0,46% | - |
| 29.07.2024 | 26,12 | 26,12 | 26,12 | 26,12 | -0,19% | - |
| 25.07.2024 | 26,17 | 26,17 | 26,17 | 26,17 | 1,75% | - |
| 19.07.2024 | 25,72 | 25,72 | 25,72 | 25,72 | 1,22% | - |
| 18.07.2024 | 25,41 | 25,41 | 25,41 | 25,41 | 1,40% | - |
| 17.07.2024 | 25,06 | 25,06 | 25,06 | 25,06 | 3,00% | - |
| 12.07.2024 | 24,33 | 24,33 | 24,33 | 24,33 | 3,80% | - |
| 10.07.2024 | 23,44 | 23,44 | 23,44 | 23,44 | -3,66% | - |
| 01.07.2024 | 24,33 | 24,33 | 24,33 | 24,33 | -1,34% | - |
| 28.06.2024 | 24,66 | 24,66 | 24,66 | 24,66 | -0,72% | - |
| 25.06.2024 | 24,84 | 24,84 | 24,84 | 24,84 | -1,00% | - |
| 24.06.2024 | 25,09 | 25,09 | 25,09 | 25,09 | 0,00% | - |
| 14.06.2024 | 25,09 | 25,09 | 25,09 | 25,09 | 1,05% | - |
| 13.06.2024 | 24,83 | 24,83 | 24,83 | 24,83 | -1,70% | - |
| 12.06.2024 | 25,26 | 25,26 | 25,26 | 25,26 | 2,68% | - |
| 07.06.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,52% | - |
| 06.06.2024 | 24,98 | 24,98 | 24,98 | 24,98 | 1,50% | - |
| 05.06.2024 | 24,61 | 24,61 | 24,61 | 24,61 | 1,99% | - |
| 04.06.2024 | 24,13 | 24,13 | 24,13 | 24,13 | -3,98% | - |
| 03.06.2024 | 25,13 | 25,13 | 25,13 | 25,13 | 3,89% | - |
| 31.05.2024 | 24,19 | 24,19 | 24,19 | 24,19 | -3,20% | - |
| 22.05.2024 | 24,99 | 24,99 | 24,99 | 24,99 | -1,61% | - |
| 17.05.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,70% | - |
| 16.05.2024 | 25,58 | 25,58 | 25,58 | 25,58 | -0,78% | - |
| 10.05.2024 | 25,78 | 25,78 | 25,78 | 25,78 | -1,07% | - |
| 08.05.2024 | 26,06 | 26,06 | 26,06 | 26,06 | -0,65% | - |
| 07.05.2024 | 26,23 | 26,23 | 26,23 | 26,23 | -1,69% | - |
| 03.05.2024 | 26,68 | 26,68 | 26,68 | 26,68 | 2,69% | - |
| 30.04.2024 | 25,98 | 25,98 | 25,98 | 25,98 | 0,19% | - |
| 29.04.2024 | 25,93 | 25,93 | 25,93 | 25,93 | 0,00% | - |
| 26.04.2024 | 25,93 | 25,93 | 25,93 | 25,93 | 0,35% | - |
| 19.04.2024 | 25,84 | 25,84 | 25,84 | 25,84 | 0,82% | - |
| 18.04.2024 | 25,63 | 25,63 | 25,63 | 25,63 | -2,51% | - |
| 16.04.2024 | 26,29 | 26,29 | 26,29 | 26,29 | -0,27% | - |
| 15.04.2024 | 26,36 | 26,36 | 26,36 | 26,36 | -2,69% | - |
| 11.04.2024 | 27,09 | 27,09 | 27,09 | 27,09 | -0,11% | - |
| 10.04.2024 | 27,12 | 27,12 | 27,12 | 27,12 | 2,34% | - |
| 05.04.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,04% | - |
| 04.04.2024 | 26,49 | 26,49 | 26,49 | 26,49 | -2,03% | - |
| 03.04.2024 | 27,04 | 27,04 | 27,04 | 27,04 | -3,15% | - |
| 28.03.2024 | 27,92 | 27,92 | 27,92 | 27,92 | 0,83% | - |
| 25.03.2024 | 27,69 | 27,69 | 27,69 | 27,69 | 0,58% | - |
| 20.03.2024 | 27,53 | 27,53 | 27,53 | 27,53 | 0,22% | - |
| 19.03.2024 | 27,47 | 27,47 | 27,47 | 27,47 | 1,22% | - |
| 15.03.2024 | 27,14 | 27,14 | 27,14 | 27,14 | 0,15% | - |
| 14.03.2024 | 27,10 | 27,10 | 27,10 | 27,10 | -0,22% | - |
| 12.03.2024 | 27,16 | 27,16 | 27,16 | 27,16 | -2,27% | - |
| 11.03.2024 | 27,79 | 27,79 | 27,79 | 27,79 | -1,07% | - |
| 29.02.2024 | 28,09 | 28,09 | 28,09 | 28,09 | -1,71% | - |
| 28.02.2024 | 28,58 | 28,58 | 28,58 | 28,58 | 1,03% | - |
| 26.02.2024 | 28,29 | 28,29 | 28,29 | 28,29 | 4,16% | - |
| 14.02.2024 | 27,16 | 27,16 | 27,16 | 27,16 | 1,91% | - |
| 13.02.2024 | 26,65 | 26,65 | 26,65 | 26,65 | -2,38% | - |
| 12.02.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 4,76% | - |
| 02.02.2024 | 26,06 | 26,06 | 26,06 | 26,06 | -1,51% | - |
| 25.01.2024 | 26,46 | 26,46 | 26,46 | 26,46 | -0,97% | - |
| 24.01.2024 | 26,72 | 26,72 | 26,72 | 26,72 | 0,11% | - |
| 23.01.2024 | 26,69 | 26,69 | 26,69 | 26,69 | 0,00% | - |
| 22.01.2024 | 26,69 | 26,69 | 26,69 | 26,69 | 3,73% | - |
| 18.01.2024 | 25,73 | 25,73 | 25,73 | 25,73 | -0,12% | - |
| 17.01.2024 | 25,76 | 25,76 | 25,76 | 25,76 | 0,90% | - |
| 16.01.2024 | 25,53 | 25,53 | 25,53 | 25,53 | -1,50% | - |