230,950€
-5,21%
Echtzeit-Aktienkurs Royal Gold
Bid:
Ask:
Aktienkurse zur Royal Gold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 242,40 | 242,55 | 231,45 | 231,60 | -4,95% | 125,00 |
| 11.11.2026 | 245,90 | 251,15 | 241,50 | 243,65 | -0,73% | - |
| 10.11.2026 | 251,80 | 252,40 | 243,55 | 245,45 | -2,58% | 20,00 |
| 09.11.2026 | 238,55 | 253,00 | 235,40 | 251,95 | 5,62% | 441,00 |
| 06.11.2026 | 232,90 | 238,75 | 227,95 | 238,55 | 2,49% | 16,00 |
| 05.11.2026 | 218,30 | 234,50 | 218,30 | 232,75 | 6,21% | 90,00 |
| 04.11.2026 | 211,55 | 220,75 | 206,35 | 219,15 | 6,15% | - |
| 03.11.2026 | 210,95 | 212,95 | 206,35 | 206,45 | -2,46% | 3,00 |
| 02.11.2026 | 205,90 | 212,85 | 205,55 | 211,65 | 4,18% | 8,00 |
| 30.10.2026 | 212,65 | 212,65 | 201,75 | 203,15 | -4,80% | - |
| 29.10.2026 | 219,65 | 219,65 | 212,55 | 213,40 | 0,09% | - |
| 28.10.2026 | 215,35 | 215,70 | 212,15 | 213,20 | -0,56% | - |
| 27.10.2026 | 209,30 | 214,50 | 207,40 | 214,40 | 2,22% | 9,00 |
| 26.10.2026 | 203,90 | 209,90 | 202,85 | 209,75 | 2,77% | 15,00 |
| 23.10.2026 | 209,25 | 210,75 | 201,55 | 204,10 | -2,53% | 5,00 |
| 22.10.2026 | 215,50 | 215,50 | 206,55 | 209,40 | -2,65% | - |
| 21.10.2026 | 212,50 | 215,65 | 211,90 | 215,10 | 0,77% | 17,00 |
| 20.10.2026 | 210,05 | 216,55 | 207,40 | 213,45 | 0,85% | 1,00 |
| 19.10.2026 | 212,55 | 214,05 | 209,85 | 211,65 | 0,50% | 15,00 |
| 16.10.2026 | 207,65 | 213,70 | 206,65 | 210,60 | 1,64% | 203,00 |
| 15.10.2026 | 202,50 | 208,65 | 201,85 | 207,20 | 2,63% | 5,00 |
| 14.10.2026 | 208,50 | 209,30 | 200,05 | 201,90 | -3,79% | 25,00 |
| 13.10.2026 | 212,25 | 213,65 | 207,10 | 209,85 | -1,29% | 10,00 |
| 12.10.2026 | 210,70 | 213,00 | 209,25 | 212,60 | 0,73% | 2,00 |
| 09.10.2026 | 206,20 | 212,85 | 205,85 | 211,05 | 2,38% | - |
| 08.10.2026 | 204,90 | 206,55 | 202,25 | 206,15 | 1,23% | - |
| 07.10.2026 | 206,80 | 207,80 | 202,35 | 203,65 | -3,02% | 6,00 |
| 06.10.2026 | 208,15 | 210,75 | 206,35 | 210,00 | 0,24% | - |
| 05.10.2026 | 207,60 | 210,60 | 205,30 | 209,50 | 0,77% | 6,00 |
| 02.10.2026 | 206,60 | 212,00 | 206,00 | 207,90 | 0,02% | - |
| 01.10.2026 | 208,30 | 211,65 | 205,40 | 207,85 | -0,36% | - |
| 30.09.2026 | 210,70 | 213,85 | 208,55 | 208,60 | -1,11% | - |
| 29.09.2026 | 211,35 | 215,05 | 210,25 | 210,95 | -0,38% | 20,00 |
| 28.09.2026 | 221,65 | 221,65 | 210,95 | 211,75 | -4,29% | 49,00 |
| 25.09.2026 | 221,45 | 223,35 | 218,15 | 221,25 | 0,32% | - |
| 24.09.2026 | 222,25 | 222,35 | 218,20 | 220,55 | -1,17% | 20,00 |
| 23.09.2026 | 225,10 | 225,10 | 220,35 | 223,15 | -0,84% | 218,00 |
| 22.09.2026 | 217,80 | 225,15 | 215,55 | 225,05 | 3,00% | 21,00 |
| 21.09.2026 | 216,40 | 218,95 | 215,35 | 218,50 | 0,14% | - |
| 18.09.2026 | 220,65 | 223,90 | 217,40 | 218,20 | -0,66% | 11,00 |
| 17.09.2026 | 213,85 | 221,15 | 213,85 | 219,65 | 3,88% | - |
| 16.09.2026 | 217,65 | 220,90 | 209,95 | 211,45 | -2,69% | 30,00 |
| 15.09.2026 | 215,25 | 217,35 | 211,30 | 217,30 | 1,02% | 51,00 |
| 14.09.2026 | 217,75 | 218,20 | 212,20 | 215,10 | -0,92% | - |
| 11.09.2026 | 220,45 | 222,55 | 216,65 | 217,10 | -1,16% | - |
| 10.09.2026 | 225,55 | 227,95 | 219,00 | 219,65 | -3,00% | 19,00 |
| 09.09.2026 | 226,05 | 229,65 | 225,00 | 226,45 | 0,64% | - |
| 08.09.2026 | 224,05 | 228,35 | 222,40 | 225,00 | 0,27% | - |
| 07.09.2026 | 227,05 | 227,05 | 222,70 | 224,40 | -0,77% | - |
| 04.09.2026 | 227,85 | 228,55 | 222,05 | 226,15 | -0,40% | 77,00 |
| 03.09.2026 | 222,85 | 229,35 | 222,85 | 227,05 | 2,07% | 75,00 |
| 02.09.2026 | 218,95 | 224,75 | 218,35 | 222,45 | 0,68% | 20,00 |
| 01.09.2026 | 223,50 | 225,00 | 217,65 | 220,95 | -1,71% | 2,00 |
| 31.08.2026 | 224,35 | 227,55 | 221,75 | 224,80 | -0,84% | 133,00 |
| 28.08.2026 | 229,15 | 233,05 | 225,05 | 226,70 | -1,52% | 67,00 |
| 27.08.2026 | 228,40 | 231,75 | 227,20 | 230,20 | 0,70% | 555,00 |
| 26.08.2026 | 230,80 | 230,80 | 223,75 | 228,60 | 0,29% | - |
| 25.08.2026 | 225,95 | 228,65 | 222,65 | 227,95 | 1,40% | 1,00 |
| 24.08.2026 | 222,60 | 225,25 | 221,10 | 224,80 | 1,22% | 31,00 |
| 21.08.2026 | 216,05 | 222,40 | 215,65 | 222,10 | 2,80% | 53,00 |
| 20.08.2026 | 212,50 | 217,60 | 207,90 | 216,05 | 1,72% | 35,00 |
| 19.08.2026 | 199,83 | 213,60 | 198,80 | 212,40 | 6,21% | 21,00 |
| 18.08.2026 | 203,10 | 203,50 | 198,63 | 199,98 | -1,80% | 16,00 |
| 17.08.2026 | 199,45 | 203,95 | 199,10 | 203,65 | 1,95% | 302,00 |
| 14.08.2026 | 196,00 | 201,55 | 194,38 | 199,75 | 2,02% | - |
| 13.08.2026 | 202,10 | 202,20 | 195,48 | 195,80 | -3,55% | 55,00 |
| 12.08.2026 | 202,30 | 206,20 | 202,25 | 203,00 | 0,27% | - |
| 11.08.2026 | 202,90 | 204,05 | 200,65 | 202,45 | -0,07% | - |
| 10.08.2026 | 199,38 | 202,90 | 197,35 | 202,60 | 2,34% | 36,00 |
| 07.08.2026 | 189,75 | 199,65 | 189,75 | 197,98 | 5,04% | 221,00 |
| 06.08.2026 | 186,48 | 190,68 | 185,25 | 188,48 | 1,05% | 26,00 |
| 05.08.2026 | 180,88 | 188,30 | 180,85 | 186,52 | 4,44% | 65,00 |
| 04.08.2026 | 176,00 | 180,18 | 175,85 | 178,60 | 1,78% | 70,00 |
| 03.08.2026 | 172,23 | 175,65 | 171,08 | 175,48 | 2,04% | 25,00 |
| 31.07.2026 | 175,70 | 176,73 | 169,83 | 171,98 | -2,29% | 200,00 |
| 30.07.2026 | 172,80 | 176,00 | 169,98 | 176,00 | 2,92% | 5,00 |
| 29.07.2026 | 172,43 | 174,43 | 168,43 | 171,00 | -0,98% | 38,00 |
| 28.07.2026 | 175,73 | 176,40 | 171,95 | 172,70 | -1,81% | 15,00 |
| 27.07.2026 | 177,68 | 179,83 | 175,50 | 175,88 | -0,64% | 324,00 |
| 24.07.2026 | 176,13 | 178,70 | 173,30 | 177,00 | 1,30% | - |
| 23.07.2026 | 175,95 | 176,93 | 172,90 | 174,73 | -0,51% | 200,00 |
| 22.07.2026 | 171,95 | 178,73 | 171,10 | 175,63 | 3,28% | 202,00 |
| 21.07.2026 | 165,95 | 170,73 | 165,83 | 170,05 | 3,47% | 141,00 |
| 20.07.2026 | 165,38 | 167,18 | 163,30 | 164,35 | -0,86% | 16,00 |
| 17.07.2026 | 167,70 | 168,73 | 164,90 | 165,77 | -0,81% | 39,00 |
| 16.07.2026 | 168,88 | 169,13 | 164,27 | 167,13 | -0,74% | 34,00 |
| 15.07.2026 | 169,43 | 171,65 | 167,27 | 168,38 | -0,56% | 126,00 |
| 14.07.2026 | 169,85 | 174,55 | 168,33 | 169,33 | 0,30% | 41,00 |
| 13.07.2026 | 172,43 | 172,43 | 167,85 | 168,83 | -1,99% | 38,00 |
| 10.07.2026 | 171,18 | 174,10 | 171,13 | 172,25 | -0,61% | 10,00 |
| 09.07.2026 | 167,98 | 173,48 | 166,93 | 173,30 | 3,25% | 134,00 |
| 08.07.2026 | 172,27 | 173,20 | 164,58 | 167,85 | -2,26% | 419,00 |
| 07.07.2026 | 177,88 | 178,55 | 170,88 | 171,73 | -2,08% | 42,00 |
| 06.07.2026 | 184,02 | 184,02 | 173,83 | 175,38 | -4,66% | 321,00 |
| 03.07.2026 | 178,48 | 185,45 | 178,27 | 183,95 | 3,14% | 178,00 |
| 02.07.2026 | 175,48 | 179,95 | 175,25 | 178,35 | 1,68% | 10,00 |
| 01.07.2026 | 174,77 | 179,95 | 173,25 | 175,40 | 0,10% | 105,00 |
| 30.06.2026 | 177,23 | 178,83 | 173,30 | 175,23 | -0,65% | 20,00 |
| 29.06.2026 | 181,75 | 182,08 | 175,55 | 176,38 | -3,51% | 24,00 |
| 26.06.2026 | 180,18 | 185,00 | 178,33 | 182,80 | 2,19% | - |