231,050€
-4,92%
Echtzeit-Aktienkurs Royal Gold
Bid:
Ask:
Aktienkurse zur Royal Gold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 239,10 | 239,10 | 234,00 | 234,00 | -3,70% | 11,00 |
| 11.11.2026 | 247,10 | 248,20 | 242,40 | 243,00 | -1,26% | 44,00 |
| 10.11.2026 | 249,10 | 249,10 | 244,10 | 246,10 | -1,95% | 69,00 |
| 09.11.2026 | 243,30 | 251,00 | 238,10 | 251,00 | 5,33% | 240,00 |
| 06.11.2026 | 229,10 | 238,30 | 227,50 | 238,30 | 8,52% | 117,00 |
| 05.11.2026 | 219,60 | 219,60 | 219,60 | 219,60 | 3,05% | - |
| 04.11.2026 | 210,00 | 213,10 | 210,00 | 213,10 | 2,90% | 50,00 |
| 03.11.2026 | 207,10 | 207,10 | 207,10 | 207,10 | -2,08% | - |
| 02.11.2026 | 205,00 | 211,50 | 205,00 | 211,50 | 3,32% | - |
| 30.10.2026 | 210,00 | 210,00 | 204,20 | 204,70 | -4,35% | 334,00 |
| 29.10.2026 | 214,00 | 214,00 | 214,00 | 214,00 | -0,14% | - |
| 28.10.2026 | 212,20 | 214,30 | 212,20 | 214,30 | 3,63% | 5,00 |
| 27.10.2026 | 206,80 | 206,80 | 206,80 | 206,80 | -0,82% | - |
| 26.10.2026 | 203,50 | 208,50 | 203,50 | 208,50 | 2,31% | 25,00 |
| 23.10.2026 | 206,40 | 206,40 | 203,80 | 203,80 | -3,69% | 10,00 |
| 22.10.2026 | 211,60 | 211,60 | 211,60 | 211,60 | -1,40% | - |
| 21.10.2026 | 210,10 | 214,60 | 210,10 | 214,60 | 3,92% | 240,00 |
| 20.10.2026 | 206,50 | 206,50 | 206,50 | 206,50 | -2,32% | - |
| 19.10.2026 | 212,00 | 212,00 | 211,40 | 211,40 | 0,14% | 200,00 |
| 16.10.2026 | 206,30 | 211,10 | 206,30 | 211,10 | 5,23% | 13,00 |
| 15.10.2026 | 200,60 | 200,60 | 200,60 | 200,60 | -0,10% | - |
| 14.10.2026 | 206,30 | 206,30 | 200,80 | 200,80 | -7,08% | 339,00 |
| 13.10.2026 | 210,60 | 216,10 | 210,60 | 216,10 | 2,13% | 10,00 |
| 12.10.2026 | 208,00 | 211,60 | 208,00 | 211,60 | 2,62% | - |
| 09.10.2026 | 206,20 | 206,20 | 206,20 | 206,20 | 2,08% | - |
| 08.10.2026 | 202,00 | 202,00 | 202,00 | 202,00 | -1,32% | - |
| 07.10.2026 | 204,20 | 204,70 | 203,70 | 204,70 | -1,30% | 30,00 |
| 06.10.2026 | 204,50 | 207,40 | 204,50 | 207,40 | -0,91% | 5,00 |
| 05.10.2026 | 207,00 | 211,60 | 207,00 | 209,30 | 0,63% | 20,00 |
| 02.10.2026 | 204,30 | 208,00 | 204,30 | 208,00 | -0,57% | - |
| 01.10.2026 | 205,70 | 211,80 | 205,70 | 209,20 | -0,81% | 580,00 |
| 30.09.2026 | 209,10 | 210,90 | 209,10 | 210,90 | -1,13% | 27,00 |
| 29.09.2026 | 209,10 | 213,30 | 209,10 | 213,30 | 0,90% | 59,00 |
| 28.09.2026 | 213,20 | 214,90 | 211,40 | 211,40 | -4,43% | 20,00 |
| 25.09.2026 | 219,70 | 221,20 | 219,40 | 221,20 | -0,09% | 2,00 |
| 24.09.2026 | 219,40 | 224,60 | 219,40 | 221,40 | -0,23% | 105,00 |
| 23.09.2026 | 221,90 | 221,90 | 221,30 | 221,90 | -1,81% | 5,00 |
| 22.09.2026 | 214,30 | 226,00 | 214,30 | 226,00 | 4,48% | 225,00 |
| 21.09.2026 | 213,80 | 216,30 | 213,80 | 216,30 | -0,64% | - |
| 18.09.2026 | 218,50 | 218,50 | 217,70 | 217,70 | -0,59% | - |
| 17.09.2026 | 213,30 | 219,80 | 213,30 | 219,00 | 3,50% | 50,00 |
| 16.09.2026 | 216,60 | 216,60 | 211,60 | 211,60 | -1,26% | - |
| 15.09.2026 | 213,20 | 214,30 | 213,20 | 214,30 | -0,33% | - |
| 14.09.2026 | 211,20 | 217,50 | 211,20 | 215,00 | -0,88% | 54,00 |
| 11.09.2026 | 217,40 | 217,40 | 216,90 | 216,90 | -1,00% | - |
| 10.09.2026 | 224,80 | 224,80 | 219,10 | 219,10 | -3,14% | - |
| 09.09.2026 | 224,20 | 226,20 | 224,20 | 226,20 | 0,18% | - |
| 08.09.2026 | 222,00 | 226,90 | 221,90 | 225,80 | 1,53% | 276,00 |
| 07.09.2026 | 222,30 | 222,40 | 222,30 | 222,40 | -1,46% | - |
| 04.09.2026 | 225,00 | 225,70 | 225,00 | 225,70 | 0,00% | - |
| 03.09.2026 | 222,30 | 225,90 | 222,30 | 225,70 | 0,89% | 110,00 |
| 02.09.2026 | 217,10 | 223,70 | 217,10 | 223,70 | 3,28% | 55,00 |
| 01.09.2026 | 221,90 | 221,90 | 216,60 | 216,60 | -2,91% | 100,00 |
| 31.08.2026 | 224,10 | 224,50 | 220,00 | 223,10 | -1,63% | 161,00 |
| 28.08.2026 | 226,40 | 229,60 | 226,40 | 226,80 | -1,22% | 39,00 |
| 27.08.2026 | 227,40 | 229,90 | 227,40 | 229,60 | 0,26% | 5,00 |
| 26.08.2026 | 225,60 | 229,00 | 225,60 | 229,00 | 0,00% | 143,00 |
| 25.08.2026 | 222,50 | 229,00 | 222,50 | 229,00 | 2,00% | 17,00 |
| 24.08.2026 | 221,40 | 225,90 | 220,50 | 224,50 | 1,13% | 67,00 |
| 21.08.2026 | 215,20 | 222,10 | 215,20 | 222,00 | 3,35% | 22,00 |
| 20.08.2026 | 211,10 | 214,80 | 205,30 | 214,80 | 1,42% | 219,00 |
| 19.08.2026 | 197,05 | 211,80 | 197,05 | 211,80 | 5,79% | 36,00 |
| 18.08.2026 | 200,20 | 200,20 | 200,20 | 200,20 | -1,28% | 5,00 |
| 17.08.2026 | 199,40 | 204,70 | 198,65 | 202,80 | 1,68% | 85,00 |
| 14.08.2026 | 194,05 | 199,45 | 194,05 | 199,45 | 0,71% | 42,00 |
| 13.08.2026 | 201,60 | 201,70 | 198,05 | 198,05 | -3,11% | 72,00 |
| 12.08.2026 | 200,70 | 204,40 | 200,70 | 204,40 | -0,24% | 33,00 |
| 11.08.2026 | 201,30 | 204,90 | 200,60 | 204,90 | 0,94% | 13,00 |
| 10.08.2026 | 196,25 | 203,00 | 196,25 | 203,00 | 2,32% | 64,00 |
| 07.08.2026 | 188,45 | 198,40 | 188,45 | 198,40 | 6,64% | 547,00 |
| 06.08.2026 | 186,05 | 190,15 | 186,05 | 186,05 | -0,64% | 114,00 |
| 05.08.2026 | 179,90 | 187,25 | 179,90 | 187,25 | 4,99% | 55,00 |
| 04.08.2026 | 174,05 | 178,35 | 174,05 | 178,35 | 2,03% | - |
| 03.08.2026 | 170,40 | 175,45 | 170,40 | 174,80 | 1,72% | 125,00 |
| 31.07.2026 | 175,00 | 175,00 | 171,85 | 171,85 | 2,23% | 20,00 |
| 30.07.2026 | 168,10 | 168,10 | 168,10 | 168,10 | -1,09% | - |
| 29.07.2026 | 172,00 | 175,25 | 169,05 | 169,95 | -2,36% | 184,00 |
| 28.07.2026 | 174,05 | 174,05 | 174,05 | 174,05 | -1,94% | - |
| 27.07.2026 | 176,40 | 181,25 | 176,40 | 177,50 | 0,45% | 15,00 |
| 24.07.2026 | 171,95 | 178,30 | 171,95 | 176,70 | 0,45% | 30,00 |
| 23.07.2026 | 175,05 | 178,00 | 175,05 | 175,90 | 0,51% | 321,00 |
| 22.07.2026 | 170,80 | 175,00 | 170,80 | 175,00 | 3,61% | 1,00 |
| 21.07.2026 | 164,25 | 169,35 | 164,25 | 168,90 | 2,86% | 250,00 |
| 20.07.2026 | 164,05 | 164,20 | 164,05 | 164,20 | -0,45% | 7,00 |
| 17.07.2026 | 165,95 | 165,95 | 164,95 | 164,95 | -0,45% | - |
| 16.07.2026 | 170,00 | 170,00 | 165,70 | 165,70 | -2,79% | 77,00 |
| 15.07.2026 | 167,05 | 170,75 | 167,05 | 170,45 | -1,22% | 48,00 |
| 14.07.2026 | 168,75 | 173,00 | 168,75 | 172,55 | 2,59% | 40,00 |
| 13.07.2026 | 169,55 | 169,55 | 168,20 | 168,20 | -2,72% | 100,00 |
| 10.07.2026 | 171,95 | 173,45 | 171,95 | 172,90 | 0,55% | 15,00 |
| 09.07.2026 | 166,70 | 171,95 | 166,70 | 171,95 | 2,56% | 13,00 |
| 08.07.2026 | 170,40 | 170,95 | 167,65 | 167,65 | -2,92% | 18,00 |
| 07.07.2026 | 173,65 | 173,65 | 172,70 | 172,70 | -2,13% | 10,00 |
| 06.07.2026 | 183,00 | 184,00 | 175,10 | 176,45 | -2,94% | 444,00 |
| 03.07.2026 | 178,10 | 183,30 | 178,10 | 181,80 | 2,16% | 125,00 |
| 02.07.2026 | 173,70 | 177,95 | 173,70 | 177,95 | 2,83% | 20,00 |
| 01.07.2026 | 172,05 | 173,05 | 172,05 | 173,05 | -0,35% | 7,00 |
| 30.06.2026 | 175,00 | 178,65 | 173,65 | 173,65 | -1,64% | 195,00 |
| 29.06.2026 | 179,25 | 182,40 | 176,55 | 176,55 | -3,37% | 111,00 |
| 26.06.2026 | 176,60 | 182,70 | 176,60 | 182,70 | 2,18% | - |