154,275€
-4,01%
Echtzeit-Aktienkurs Royal Gold
Bid:
Ask:
Aktienkurse zur Royal Gold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 160,65 | 161,98 | 153,95 | 154,38 | -3,95% | - |
| 05.06.2025 | 160,88 | 163,18 | 159,73 | 160,73 | -0,31% | - |
| 04.06.2025 | 163,02 | 163,38 | 161,00 | 161,23 | -1,15% | - |
| 03.06.2025 | 163,20 | 164,75 | 160,50 | 163,10 | -0,09% | - |
| 02.06.2025 | 157,02 | 163,65 | 155,27 | 163,25 | 4,20% | 14,00 |
| 30.05.2025 | 155,88 | 159,18 | 155,00 | 156,68 | -0,81% | - |
| 29.05.2025 | 158,13 | 158,90 | 156,05 | 157,95 | -0,06% | - |
| 28.05.2025 | 159,18 | 159,65 | 157,33 | 158,05 | 0,14% | - |
| 27.05.2025 | 156,75 | 158,68 | 154,73 | 157,83 | 0,22% | - |
| 26.05.2025 | 158,88 | 158,88 | 156,50 | 157,48 | -0,91% | - |
| 23.05.2025 | 156,70 | 160,20 | 156,15 | 158,93 | 1,37% | - |
| 22.05.2025 | 159,85 | 160,02 | 155,60 | 156,77 | -1,28% | 38,00 |
| 21.05.2025 | 157,38 | 158,93 | 155,73 | 158,80 | 0,92% | 15,00 |
| 20.05.2025 | 154,00 | 157,48 | 151,60 | 157,35 | 2,26% | - |
| 19.05.2025 | 153,45 | 156,27 | 151,88 | 153,88 | 0,23% | - |
| 16.05.2025 | 150,55 | 153,55 | 147,08 | 153,52 | 1,47% | - |
| 15.05.2025 | 148,30 | 151,48 | 144,05 | 151,30 | 1,97% | - |
| 14.05.2025 | 151,33 | 151,33 | 146,45 | 148,38 | -1,88% | 22,00 |
| 13.05.2025 | 154,13 | 155,73 | 150,05 | 151,23 | -1,82% | - |
| 12.05.2025 | 164,00 | 164,27 | 153,75 | 154,02 | -5,97% | 90,00 |
| 09.05.2025 | 159,18 | 163,85 | 158,55 | 163,80 | 2,84% | 439,00 |
| 08.05.2025 | 161,60 | 162,43 | 158,00 | 159,27 | -1,47% | 20,00 |
| 07.05.2025 | 160,08 | 162,50 | 158,38 | 161,65 | -0,43% | - |
| 06.05.2025 | 158,43 | 162,45 | 158,25 | 162,35 | 2,48% | 20,00 |
| 05.05.2025 | 156,15 | 160,38 | 154,55 | 158,43 | 1,59% | 10,00 |
| 02.05.2025 | 158,20 | 158,55 | 154,77 | 155,95 | -3,30% | - |
| 30.04.2025 | 158,00 | 161,27 | 155,02 | 161,27 | 1,70% | - |
| 29.04.2025 | 158,43 | 158,93 | 155,68 | 158,58 | 0,09% | - |
| 28.04.2025 | 156,83 | 158,52 | 155,88 | 158,43 | 0,60% | 75,00 |
| 25.04.2025 | 161,23 | 161,95 | 156,02 | 157,48 | -2,40% | 30,00 |
| 24.04.2025 | 159,60 | 162,08 | 159,33 | 161,35 | 1,03% | 70,00 |
| 23.04.2025 | 159,27 | 159,88 | 152,48 | 159,70 | 0,57% | - |
| 22.04.2025 | 163,27 | 164,05 | 157,93 | 158,80 | -2,38% | 31,00 |
| 17.04.2025 | 163,60 | 165,60 | 161,13 | 162,68 | -0,55% | 4,00 |
| 16.04.2025 | 164,18 | 169,15 | 162,43 | 163,58 | -0,26% | 2,00 |
| 15.04.2025 | 160,20 | 164,48 | 160,05 | 164,00 | 2,44% | 18,00 |
| 14.04.2025 | 160,00 | 160,95 | 155,83 | 160,10 | 1,11% | 36,00 |
| 11.04.2025 | 153,75 | 160,52 | 150,90 | 158,35 | 3,14% | 66,00 |
| 10.04.2025 | 152,33 | 154,45 | 148,35 | 153,52 | 2,13% | - |
| 09.04.2025 | 141,90 | 154,08 | 140,73 | 150,33 | 5,96% | 42,00 |
| 08.04.2025 | 144,85 | 149,33 | 140,48 | 141,88 | -1,29% | - |
| 07.04.2025 | 142,00 | 146,43 | 128,00 | 143,73 | 1,14% | 273,00 |
| 04.04.2025 | 150,08 | 152,10 | 141,45 | 142,10 | -6,57% | 30,00 |
| 03.04.2025 | 151,65 | 154,00 | 142,48 | 152,10 | 0,25% | 67,00 |
| 02.04.2025 | 151,75 | 153,13 | 149,23 | 151,73 | -0,31% | - |
| 01.04.2025 | 151,20 | 152,88 | 149,73 | 152,20 | 0,56% | 18,00 |
| 31.03.2025 | 151,33 | 153,45 | 147,98 | 151,35 | 1,29% | - |
| 28.03.2025 | 151,30 | 151,70 | 148,20 | 149,43 | 0,03% | - |
| 27.03.2025 | 148,00 | 151,75 | 148,00 | 149,38 | 0,76% | 34,00 |
| 26.03.2025 | 145,52 | 150,33 | 145,52 | 148,25 | -0,15% | - |
| 25.03.2025 | 145,52 | 149,63 | 145,13 | 148,48 | 2,08% | - |
| 24.03.2025 | 144,40 | 147,10 | 143,05 | 145,45 | 0,24% | - |
| 21.03.2025 | 143,10 | 145,38 | 141,05 | 145,10 | 1,43% | 15,00 |
| 20.03.2025 | 141,18 | 144,77 | 141,18 | 143,05 | 1,29% | 8,00 |
| 19.03.2025 | 141,33 | 142,83 | 140,30 | 141,23 | 0,02% | - |
| 18.03.2025 | 142,23 | 145,13 | 141,08 | 141,20 | -0,74% | - |
| 17.03.2025 | 141,23 | 143,00 | 141,02 | 142,25 | 0,35% | - |
| 14.03.2025 | 141,75 | 143,23 | 140,10 | 141,75 | -0,60% | - |
| 13.03.2025 | 140,55 | 143,68 | 139,98 | 142,60 | 1,28% | - |
| 12.03.2025 | 141,02 | 142,83 | 139,10 | 140,80 | -0,09% | - |
| 11.03.2025 | 140,63 | 143,98 | 135,65 | 140,93 | 0,32% | 210,00 |
| 10.03.2025 | 142,33 | 144,27 | 139,95 | 140,48 | -1,16% | 28,00 |
| 07.03.2025 | 139,25 | 143,10 | 137,70 | 142,13 | 2,06% | - |
| 06.03.2025 | 139,63 | 139,63 | 137,23 | 139,25 | -0,36% | 220,00 |
| 05.03.2025 | 139,08 | 139,80 | 135,98 | 139,75 | 0,29% | - |
| 04.03.2025 | 140,25 | 142,65 | 139,25 | 139,35 | -1,05% | - |
| 03.03.2025 | 141,70 | 143,70 | 140,38 | 140,83 | -0,56% | 3,00 |
| 28.02.2025 | 139,50 | 141,77 | 137,20 | 141,63 | 1,61% | - |
| 27.02.2025 | 143,45 | 143,75 | 139,15 | 139,38 | -2,82% | - |
| 26.02.2025 | 143,45 | 145,10 | 142,23 | 143,43 | 0,00% | - |
| 25.02.2025 | 144,35 | 144,35 | 140,60 | 143,43 | -0,74% | 14,00 |
| 24.02.2025 | 141,88 | 144,77 | 141,15 | 144,50 | 1,89% | 70,00 |
| 21.02.2025 | 144,98 | 145,40 | 141,38 | 141,83 | -2,17% | - |
| 20.02.2025 | 143,20 | 145,13 | 141,88 | 144,98 | 1,26% | - |
| 19.02.2025 | 142,60 | 144,18 | 141,38 | 143,18 | 0,35% | 100,00 |
| 18.02.2025 | 140,85 | 143,30 | 139,93 | 142,68 | 1,26% | - |
| 17.02.2025 | 139,68 | 141,33 | 139,68 | 140,90 | 0,61% | - |
| 14.02.2025 | 146,83 | 147,70 | 139,88 | 140,05 | -4,66% | 36,00 |
| 13.02.2025 | 141,77 | 148,95 | 139,02 | 146,90 | 3,69% | 50,00 |
| 12.02.2025 | 139,83 | 142,48 | 138,13 | 141,68 | 1,30% | - |
| 11.02.2025 | 142,70 | 145,30 | 139,70 | 139,85 | -1,96% | - |
| 10.02.2025 | 140,02 | 143,48 | 140,02 | 142,65 | 1,95% | - |
| 07.02.2025 | 139,63 | 141,52 | 139,45 | 139,93 | 0,25% | 25,00 |
| 06.02.2025 | 139,25 | 140,18 | 138,50 | 139,58 | 0,22% | - |
| 05.02.2025 | 136,80 | 140,38 | 136,20 | 139,27 | 1,87% | - |
| 04.02.2025 | 136,02 | 137,60 | 134,95 | 136,73 | -0,11% | - |
| 03.02.2025 | 133,75 | 138,30 | 133,75 | 136,88 | 1,52% | 2,00 |
| 31.01.2025 | 136,05 | 136,93 | 133,80 | 134,83 | -0,61% | - |
| 30.01.2025 | 131,93 | 136,15 | 131,93 | 135,65 | 2,75% | 4,00 |
| 29.01.2025 | 133,30 | 134,33 | 130,85 | 132,02 | -0,96% | 10,00 |
| 28.01.2025 | 132,00 | 133,65 | 130,68 | 133,30 | 1,06% | - |
| 27.01.2025 | 132,88 | 135,08 | 129,70 | 131,90 | -0,70% | - |
| 24.01.2025 | 133,63 | 134,55 | 131,93 | 132,83 | -0,19% | - |
| 23.01.2025 | 133,23 | 133,70 | 131,13 | 133,08 | -0,13% | - |
| 22.01.2025 | 134,95 | 136,50 | 132,85 | 133,25 | -1,33% | - |
| 21.01.2025 | 134,08 | 136,13 | 133,60 | 135,05 | 0,73% | - |
| 20.01.2025 | 134,48 | 135,45 | 133,73 | 134,08 | -0,52% | - |
| 17.01.2025 | 134,23 | 135,55 | 132,95 | 134,77 | 0,37% | - |
| 16.01.2025 | 132,93 | 135,77 | 132,65 | 134,27 | 1,13% | - |
| 15.01.2025 | 131,40 | 133,00 | 130,75 | 132,77 | 0,89% | - |