156,850€
-0,68%
Echtzeit-Aktienkurs Royal Gold
Bid:
Ask:
Aktienkurse zur Royal Gold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 156,68 | 159,20 | 155,00 | 156,68 | -0,79% | 918,00 |
| 29.05.2025 | 156,93 | 158,90 | 155,85 | 157,93 | -0,09% | 238,00 |
| 28.05.2025 | 158,10 | 159,20 | 157,33 | 158,08 | 0,19% | 185,00 |
| 27.05.2025 | 156,30 | 158,90 | 154,70 | 157,77 | 0,19% | 219,00 |
| 26.05.2025 | 157,35 | 158,25 | 155,90 | 157,48 | -0,91% | 232,00 |
| 23.05.2025 | 158,50 | 160,55 | 156,10 | 158,93 | 1,37% | 279,00 |
| 22.05.2025 | 159,58 | 160,40 | 155,60 | 156,77 | -1,29% | 59,00 |
| 21.05.2025 | 158,15 | 158,93 | 155,70 | 158,83 | 0,91% | 1.682,00 |
| 20.05.2025 | 152,58 | 157,48 | 150,95 | 157,40 | 2,24% | 265,00 |
| 19.05.2025 | 155,15 | 156,27 | 151,65 | 153,95 | 0,34% | 378,00 |
| 16.05.2025 | 150,05 | 153,55 | 147,08 | 153,43 | 1,40% | 479,00 |
| 15.05.2025 | 144,52 | 151,50 | 143,65 | 151,30 | 1,95% | 286,00 |
| 14.05.2025 | 150,00 | 150,45 | 146,05 | 148,40 | -1,87% | 667,00 |
| 13.05.2025 | 155,23 | 155,95 | 150,18 | 151,23 | -1,82% | 223,00 |
| 12.05.2025 | 160,63 | 161,60 | 153,75 | 154,02 | -5,97% | 1.052,00 |
| 09.05.2025 | 160,15 | 163,85 | 158,63 | 163,80 | 2,89% | 194,00 |
| 08.05.2025 | 160,38 | 162,40 | 157,95 | 159,20 | -1,52% | 504,00 |
| 07.05.2025 | 160,10 | 162,30 | 158,35 | 161,65 | -0,43% | 45,00 |
| 06.05.2025 | 160,55 | 162,50 | 158,25 | 162,35 | 2,48% | 371,00 |
| 05.05.2025 | 156,50 | 160,38 | 154,55 | 158,43 | 1,54% | 368,00 |
| 02.05.2025 | 157,50 | 158,65 | 154,50 | 156,02 | -3,30% | 276,00 |
| 30.04.2025 | 157,75 | 161,35 | 155,02 | 161,35 | 1,75% | 269,00 |
| 29.04.2025 | 156,45 | 158,73 | 155,68 | 158,58 | 0,09% | 126,00 |
| 28.04.2025 | 157,10 | 158,58 | 155,95 | 158,43 | 0,62% | 262,00 |
| 25.04.2025 | 158,75 | 159,75 | 156,05 | 157,45 | -2,42% | 676,00 |
| 24.04.2025 | 161,20 | 162,23 | 159,18 | 161,35 | 1,08% | 688,00 |
| 23.04.2025 | 155,68 | 159,88 | 152,40 | 159,63 | 0,52% | 672,00 |
| 22.04.2025 | 162,05 | 165,45 | 157,93 | 158,80 | -2,41% | 492,00 |
| 17.04.2025 | 163,90 | 165,20 | 161,13 | 162,73 | -0,52% | 251,00 |
| 16.04.2025 | 166,88 | 169,70 | 162,43 | 163,58 | -0,26% | 3.066,00 |
| 15.04.2025 | 160,93 | 164,48 | 160,08 | 164,00 | 2,44% | 520,00 |
| 14.04.2025 | 158,00 | 161,10 | 155,45 | 160,10 | 1,09% | 534,00 |
| 11.04.2025 | 153,27 | 160,52 | 151,02 | 158,38 | 3,19% | 310,00 |
| 10.04.2025 | 151,80 | 154,52 | 148,33 | 153,48 | 2,06% | 841,00 |
| 09.04.2025 | 142,58 | 154,08 | 142,58 | 150,38 | 6,05% | 250,00 |
| 08.04.2025 | 145,13 | 149,95 | 140,48 | 141,80 | -1,39% | 736,00 |
| 07.04.2025 | 140,73 | 147,85 | 128,00 | 143,80 | 1,20% | 1.428,00 |
| 04.04.2025 | 150,52 | 152,10 | 141,45 | 142,10 | -6,36% | 1.167,00 |
| 03.04.2025 | 150,88 | 154,00 | 142,38 | 151,75 | 0,02% | 1.382,00 |
| 02.04.2025 | 152,50 | 153,20 | 149,23 | 151,73 | -0,31% | 416,00 |
| 01.04.2025 | 151,68 | 152,95 | 149,73 | 152,20 | 0,59% | 198,00 |
| 31.03.2025 | 151,83 | 153,65 | 147,98 | 151,30 | 1,19% | 731,00 |
| 28.03.2025 | 151,60 | 152,05 | 148,20 | 149,52 | 0,05% | 1.776,00 |
| 27.03.2025 | 148,58 | 151,75 | 148,13 | 149,45 | 0,79% | 801,00 |
| 26.03.2025 | 148,58 | 149,88 | 148,00 | 148,27 | -0,03% | 164,00 |
| 25.03.2025 | 146,38 | 149,63 | 145,93 | 148,33 | 1,98% | 177,00 |
| 24.03.2025 | 144,58 | 147,10 | 144,30 | 145,45 | 0,24% | 308,00 |
| 21.03.2025 | 142,93 | 145,38 | 141,08 | 145,10 | 1,42% | 581,00 |
| 20.03.2025 | 142,25 | 144,90 | 141,35 | 143,08 | 0,70% | 192,00 |
| 19.03.2025 | 142,08 | 142,83 | 140,20 | 142,08 | 0,58% | 461,00 |
| 18.03.2025 | 143,18 | 145,55 | 141,08 | 141,25 | -0,62% | 362,00 |
| 17.03.2025 | 142,08 | 143,05 | 141,05 | 142,13 | 0,25% | 200,00 |
| 14.03.2025 | 140,38 | 143,15 | 140,35 | 141,77 | 0,19% | 687,00 |
| 13.03.2025 | 141,27 | 143,48 | 140,00 | 141,50 | 0,43% | 230,00 |
| 12.03.2025 | 140,98 | 141,90 | 139,08 | 140,90 | -0,07% | 382,00 |
| 11.03.2025 | 139,50 | 143,95 | 135,55 | 141,00 | 3,51% | 537,00 |
| 10.03.2025 | 142,45 | 144,30 | 132,90 | 136,23 | -4,17% | 551,00 |
| 07.03.2025 | 139,18 | 143,10 | 137,73 | 142,15 | 2,06% | 115,00 |
| 06.03.2025 | 139,30 | 139,65 | 136,85 | 139,27 | -0,32% | 140,00 |
| 05.03.2025 | 139,00 | 139,77 | 136,27 | 139,73 | 0,27% | 120,00 |
| 04.03.2025 | 140,50 | 142,70 | 139,30 | 139,35 | -1,06% | 521,00 |
| 03.03.2025 | 141,95 | 143,13 | 140,38 | 140,85 | -0,53% | 148,00 |
| 28.02.2025 | 138,93 | 141,77 | 136,65 | 141,60 | 1,58% | 419,00 |
| 27.02.2025 | 142,27 | 142,93 | 139,25 | 139,40 | -2,81% | 190,00 |
| 26.02.2025 | 143,35 | 145,35 | 142,18 | 143,43 | -0,03% | 133,00 |
| 25.02.2025 | 143,50 | 143,90 | 140,45 | 143,48 | -0,67% | 147,00 |
| 24.02.2025 | 141,90 | 144,77 | 141,23 | 144,45 | 1,85% | 370,00 |
| 21.02.2025 | 144,45 | 145,70 | 141,38 | 141,83 | -2,17% | 136,00 |
| 20.02.2025 | 143,85 | 145,13 | 141,88 | 144,98 | 1,26% | 446,00 |
| 19.02.2025 | 142,43 | 144,75 | 141,55 | 143,18 | 0,35% | 307,00 |
| 18.02.2025 | 141,70 | 143,30 | 139,93 | 142,68 | 1,17% | 254,00 |
| 17.02.2025 | 140,77 | 142,00 | 140,45 | 141,02 | 0,70% | 148,00 |
| 14.02.2025 | 147,18 | 147,60 | 139,90 | 140,05 | -4,66% | 921,00 |
| 13.02.2025 | 142,15 | 149,00 | 139,15 | 146,90 | 3,69% | 782,00 |
| 12.02.2025 | 140,25 | 142,48 | 137,88 | 141,68 | 1,30% | 445,00 |
| 11.02.2025 | 144,55 | 145,30 | 139,70 | 139,85 | -1,96% | 583,00 |
| 10.02.2025 | 142,02 | 143,48 | 140,75 | 142,65 | 1,95% | 355,00 |
| 07.02.2025 | 140,02 | 141,38 | 139,50 | 139,93 | 0,25% | 146,00 |
| 06.02.2025 | 139,10 | 140,30 | 138,30 | 139,58 | 0,23% | 232,00 |
| 05.02.2025 | 137,65 | 140,35 | 136,15 | 139,25 | 1,79% | 199,00 |
| 04.02.2025 | 136,52 | 137,75 | 134,95 | 136,80 | -0,05% | 160,00 |
| 03.02.2025 | 135,63 | 138,30 | 134,65 | 136,88 | 1,52% | 403,00 |
| 31.01.2025 | 135,83 | 137,40 | 133,80 | 134,83 | -0,64% | 692,00 |
| 30.01.2025 | 132,70 | 136,15 | 132,33 | 135,70 | 2,78% | 133,00 |
| 29.01.2025 | 132,83 | 134,25 | 130,85 | 132,02 | -0,90% | 81,00 |
| 28.01.2025 | 132,48 | 133,65 | 129,52 | 133,23 | 0,99% | 38,00 |
| 27.01.2025 | 132,20 | 133,02 | 129,65 | 131,93 | -0,68% | 121,00 |
| 24.01.2025 | 134,75 | 134,93 | 131,90 | 132,83 | -0,19% | 599,00 |
| 23.01.2025 | 132,98 | 133,80 | 131,10 | 133,08 | -0,09% | 562,00 |
| 22.01.2025 | 135,40 | 136,30 | 132,85 | 133,20 | -1,41% | 93,00 |
| 21.01.2025 | 135,83 | 136,33 | 133,00 | 135,10 | 0,63% | 1.196,00 |
| 20.01.2025 | 135,08 | 135,85 | 133,90 | 134,25 | -0,46% | 115,00 |
| 17.01.2025 | 134,25 | 135,55 | 132,95 | 134,88 | 0,45% | 63,00 |
| 16.01.2025 | 132,83 | 135,77 | 132,55 | 134,27 | 1,11% | 166,00 |
| 15.01.2025 | 131,95 | 132,98 | 130,65 | 132,80 | 0,91% | 43,00 |
| 14.01.2025 | 131,20 | 132,77 | 129,95 | 131,60 | 0,30% | 121,00 |
| 13.01.2025 | 131,70 | 132,35 | 129,23 | 131,20 | -0,23% | 328,00 |
| 10.01.2025 | 133,45 | 135,27 | 130,65 | 131,50 | -0,90% | 38,00 |
| 09.01.2025 | 132,43 | 133,18 | 132,08 | 132,70 | 0,49% | 12,00 |
| 08.01.2025 | 129,25 | 132,48 | 128,75 | 132,05 | 2,29% | 54,00 |