Royalty Pharma PLC
[WKN: A2P62D | ISIN: GB00BMVP7Y09]
Aktienkurse
30,566$ -2,28%
Echtzeit-Aktienkurs Royalty Pharma PLC
Bid: Ask:

Aktienkurse zur Royalty Pharma PLC Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.04.2025 31,06 31,36 30,82 31,28 0,35% 4.635.280,00
01.04.2025 31,25 31,51 30,99 31,17 0,16% 4.704.456,00
31.03.2025 30,89 31,31 30,64 31,12 -0,80% 7.631.865,00
28.03.2025 31,74 31,80 31,00 31,37 -0,88% 4.077.115,00
27.03.2025 31,87 32,25 31,24 31,65 0,29% 7.555.005,00
26.03.2025 33,49 34,00 31,38 31,56 -6,52% 10.884.434,00
25.03.2025 33,85 34,14 33,50 33,76 0,03% 5.124.100,00
24.03.2025 33,60 33,99 33,60 33,75 0,15% 2.345.145,00
21.03.2025 33,30 33,84 33,25 33,70 0,60% 7.065.502,00
20.03.2025 33,44 33,51 33,15 33,50 0,27% 2.653.625,00
19.03.2025 33,33 33,50 33,15 33,41 0,00% 2.461.117,00
18.03.2025 33,06 33,60 33,00 33,41 1,18% 2.714.417,00
17.03.2025 32,82 33,27 32,73 33,02 0,76% 2.286.220,00
14.03.2025 32,57 32,96 32,26 32,77 0,28% 2.538.697,00
13.03.2025 32,85 33,13 32,60 32,68 -0,52% 3.095.687,00
12.03.2025 32,31 32,92 32,00 32,85 1,20% 3.447.282,00
11.03.2025 32,77 32,77 32,20 32,46 -0,89% 4.365.177,00
10.03.2025 32,94 33,19 32,53 32,75 -0,79% 5.288.358,00
07.03.2025 33,28 33,72 32,90 33,01 -0,81% 5.408.075,00
06.03.2025 33,75 33,79 33,11 33,28 -1,45% 2.370.807,00
05.03.2025 33,11 33,79 33,06 33,77 1,38% 5.878.138,00
04.03.2025 33,85 34,06 33,29 33,31 -1,62% 3.020.616,00
03.03.2025 33,76 34,10 33,69 33,86 0,65% 2.797.121,00
28.02.2025 33,56 33,73 33,38 33,64 0,90% 4.462.204,00
27.02.2025 33,06 33,62 32,92 33,34 -0,12% 4.059.619,00
26.02.2025 33,53 33,87 33,29 33,38 -0,92% 3.600.530,00
25.02.2025 33,77 34,12 33,50 33,69 -0,34% 5.293.008,00
24.02.2025 33,47 34,20 33,17 33,81 1,15% 8.575.238,00
21.02.2025 33,29 33,67 33,06 33,42 0,27% 4.620.644,00
20.02.2025 32,28 33,69 32,28 33,33 2,27% 8.301.150,00
19.02.2025 32,84 32,92 32,30 32,59 -0,79% 8.125.649,00
18.02.2025 32,04 32,87 32,00 32,85 1,26% 3.999.679,00
17.02.2025 32,45 32,45 32,40 32,44 0,25% -
14.02.2025 32,46 32,89 32,29 32,36 -0,31% 4.822.379,00
13.02.2025 32,39 32,63 32,13 32,46 0,37% 3.979.839,00
12.02.2025 32,27 32,56 31,73 32,34 0,28% 3.662.225,00
11.02.2025 31,60 32,72 31,30 32,25 1,67% 7.665.260,00
10.02.2025 31,73 31,79 31,35 31,72 -0,03% 3.343.504,00
07.02.2025 31,48 31,75 31,36 31,73 1,05% 3.393.408,00
06.02.2025 31,62 31,63 31,23 31,40 -0,16% 3.373.705,00
05.02.2025 31,34 31,64 31,18 31,45 0,61% 3.155.070,00
04.02.2025 31,03 31,60 31,03 31,26 -0,22% 3.623.559,00
03.02.2025 31,07 31,66 31,07 31,33 -0,79% 3.080.007,00
31.01.2025 31,64 31,68 31,22 31,58 -0,03% 4.071.952,00
30.01.2025 31,93 32,06 31,49 31,59 -1,13% 3.890.145,00
29.01.2025 32,00 32,21 31,61 31,95 0,03% 5.471.126,00
28.01.2025 31,82 32,12 31,60 31,94 0,69% 6.875.643,00
27.01.2025 31,11 31,76 30,95 31,72 2,12% 3.704.130,00
24.01.2025 30,61 31,10 30,61 31,06 1,44% 5.780.103,00
23.01.2025 30,13 30,65 30,04 30,62 1,80% 5.347.998,00
22.01.2025 30,09 30,21 29,73 30,08 -0,73% 3.541.447,00
21.01.2025 30,79 30,80 30,26 30,30 -1,46% 2.794.612,00
17.01.2025 30,72 31,08 30,52 30,75 -0,65% 2.887.148,00
16.01.2025 30,64 31,09 30,11 30,95 0,68% 4.829.577,00
15.01.2025 30,23 30,82 30,01 30,74 2,36% 4.510.597,00
14.01.2025 29,90 30,20 29,67 30,03 0,13% 5.888.176,00
13.01.2025 29,83 30,78 29,77 29,99 1,70% 7.816.924,00
10.01.2025 27,55 29,89 27,47 29,49 12,56% 8.066.463,00
08.01.2025 25,98 26,37 25,77 26,20 0,61% 2.225.778,00
07.01.2025 25,63 26,06 25,55 26,04 1,13% 2.727.346,00
06.01.2025 25,73 26,10 25,40 25,75 -0,35% 2.232.329,00
03.01.2025 25,81 25,96 25,72 25,84 0,19% 2.082.916,00
02.01.2025 25,55 25,89 25,55 25,79 1,10% 1.521.459,00
31.12.2024 25,30 25,59 25,28 25,51 0,75% 2.179.396,00
30.12.2024 25,41 25,50 25,18 25,32 -0,86% 1.914.509,00
27.12.2024 25,27 25,68 25,27 25,54 0,55% 2.036.094,00
26.12.2024 25,19 25,46 25,16 25,40 0,67% 1.740.149,00
24.12.2024 25,23 25,35 25,02 25,23 -0,08% 1.350.225,00
23.12.2024 24,72 25,26 24,46 25,25 1,32% 5.439.334,00
20.12.2024 24,34 25,00 24,32 24,92 2,64% 7.574.662,00
19.12.2024 24,24 24,48 24,05 24,28 -0,78% 4.359.724,00
18.12.2024 25,09 25,27 24,46 24,47 -2,59% 3.737.456,00
17.12.2024 25,06 25,27 24,80 25,12 0,48% 3.046.241,00
16.12.2024 24,75 25,28 24,70 25,00 0,64% 4.385.627,00
13.12.2024 25,17 25,17 24,73 24,84 -1,47% 2.540.924,00
12.12.2024 25,11 25,42 25,10 25,21 0,04% 2.891.122,00
11.12.2024 25,43 25,50 25,02 25,20 -1,52% 2.851.459,00
10.12.2024 26,05 26,05 25,46 25,59 -1,61% 3.130.284,00
09.12.2024 25,81 26,22 25,62 26,01 0,39% 2.588.855,00
06.12.2024 26,42 26,59 25,87 25,91 -1,82% 4.327.547,00
05.12.2024 26,10 26,54 26,10 26,39 1,11% 2.390.475,00
04.12.2024 26,24 26,36 25,94 26,10 -0,91% 2.973.111,00
03.12.2024 26,32 26,47 26,15 26,34 -0,34% 3.191.202,00
02.12.2024 26,52 26,60 26,29 26,43 -0,86% 2.113.638,00
29.11.2024 26,60 26,66 26,46 26,66 0,23% 1.411.354,00
27.11.2024 26,35 26,65 26,23 26,60 1,18% 1.811.787,00
26.11.2024 26,59 26,62 26,02 26,29 -0,68% 1.991.661,00
25.11.2024 26,46 26,83 26,41 26,47 0,15% 6.834.103,00
22.11.2024 26,38 26,63 26,33 26,43 0,11% 2.461.722,00
21.11.2024 26,26 26,67 26,23 26,40 0,69% 4.329.564,00
20.11.2024 26,09 26,29 25,80 26,22 0,81% 2.006.893,00
19.11.2024 25,63 26,03 25,47 26,01 0,81% 7.299.478,00
18.11.2024 25,76 25,94 25,51 25,80 0,39% 4.724.690,00
15.11.2024 25,23 25,88 25,10 25,70 0,47% 3.846.463,00
14.11.2024 25,90 25,96 25,37 25,58 -1,04% 3.030.831,00
13.11.2024 26,00 26,20 25,80 25,85 -0,56% 2.529.037,00
12.11.2024 26,25 26,41 25,83 26,00 -1,42% 3.148.309,00
11.11.2024 26,30 26,60 26,12 26,37 0,61% 2.784.690,00
08.11.2024 26,61 26,80 26,08 26,21 -1,17% 5.979.316,00
07.11.2024 27,01 27,03 26,30 26,52 -0,45% 2.582.884,00